Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.46 | 11.46 | 10.81 | 10.89 | 19,522,208 | -0.50(-4.35%) |
Oct 29, 2009 | 11.14 | 11.45 | 11.01 | 11.39 | 17,736,900 | +0.43(+3.96%) |
Oct 28, 2009 | 11.23 | 11.49 | 10.87 | 10.95 | 19,804,014 | -0.37(-3.28%) |
Oct 27, 2009 | 11.49 | 11.59 | 11.19 | 11.33 | 16,436,057 | -0.16(-1.35%) |
Oct 26, 2009 | 11.73 | 11.95 | 11.42 | 11.48 | 14,481,481 | -0.22(-1.85%) |
Oct 23, 2009 | 11.87 | 11.92 | 11.67 | 11.70 | 15,263,147 | -0.37(-3.03%) |
Oct 22, 2009 | 11.77 | 12.19 | 11.70 | 12.06 | 23,181,486 | +0.36(+3.07%) |
Oct 21, 2009 | 12.21 | 12.47 | 11.68 | 11.70 | 25,918,176 | -0.56(-4.55%) |
Oct 20, 2009 | 12.30 | 12.45 | 12.20 | 12.26 | 18,536,182 | -0.32(-2.56%) |
Oct 19, 2009 | 12.35 | 12.69 | 12.32 | 12.58 | 11,623,250 | +0.30(+2.42%) |
Oct 16, 2009 | 12.35 | 12.45 | 12.06 | 12.29 | 14,595,203 | -0.20(-1.59%) |
Oct 15, 2009 | 12.79 | 12.92 | 12.37 | 12.49 | 21,718,718 | -0.36(-2.80%) |
Oct 14, 2009 | 12.51 | 12.86 | 12.43 | 12.85 | 15,919,441 | +0.61(+4.96%) |
Oct 13, 2009 | 12.11 | 12.62 | 12.03 | 12.24 | 24,195,544 | +0.07(+0.61%) |
Oct 12, 2009 | 12.08 | 12.18 | 11.96 | 12.16 | 12,866,419 | +0.29(+2.45%) |
Oct 09, 2009 | 12.11 | 12.15 | 11.84 | 11.87 | 13,238,336 | -0.24(-1.95%) |
Oct 08, 2009 | 11.60 | 12.16 | 11.39 | 12.11 | 25,726,360 | +0.58(+5.06%) |
Oct 07, 2009 | 11.55 | 11.73 | 11.36 | 11.52 | 15,472,582 | +0.04(+0.32%) |
Oct 06, 2009 | 11.46 | 11.82 | 11.38 | 11.49 | 16,143,008 | +0.14(+1.26%) |
Oct 05, 2009 | 10.90 | 11.38 | 10.85 | 11.35 | 18,694,646 | +0.56(+5.17%) |
Oct 02, 2009 | 10.47 | 10.87 | 10.47 | 10.79 | 23,835,952 | -0.02(-0.17%) |
Oct 01, 2009 | 11.25 | 11.39 | 10.79 | 10.81 | 24,749,330 | -0.53(-4.70%) |
Sep 30, 2009 | 11.33 | 11.48 | 10.94 | 11.34 | 16,752,070 | +0.02(+0.16%) |
Sep 29, 2009 | 11.17 | 11.49 | 11.17 | 11.32 | 15,418,131 | +0.17(+1.50%) |
Sep 28, 2009 | 11.12 | 11.30 | 10.99 | 11.15 | 10,067,650 | +0.12(+1.12%) |
Sep 25, 2009 | 11.05 | 11.11 | 10.83 | 11.03 | 15,461,360 | -0.14(-1.22%) |
Sep 24, 2009 | 11.52 | 11.52 | 11.00 | 11.17 | 17,139,360 | -0.26(-2.28%) |
Sep 23, 2009 | 11.72 | 11.79 | 11.38 | 11.43 | 20,045,554 | -0.21(-1.81%) |
Sep 22, 2009 | 11.66 | 11.88 | 11.49 | 11.64 | 27,333,886 | +0.61(+5.51%) |
Sep 21, 2009 | 11.05 | 11.28 | 10.82 | 11.03 | 18,176,560 | -0.15(-1.33%) |
Sep 18, 2009 | 11.00 | 11.21 | 10.73 | 11.18 | 13,703,406 | +0.25(+2.27%) |
Sep 17, 2009 | 10.81 | 11.32 | 10.71 | 10.93 | 19,839,344 | +0.12(+1.13%) |
Sep 16, 2009 | 10.97 | 11.04 | 10.73 | 10.81 | 18,627,580 | -0.11(-1.01%) |
Sep 15, 2009 | 10.53 | 11.15 | 10.51 | 10.92 | 32,871,306 | +0.48(+4.63%) |
Sep 14, 2009 | 9.870 | 10.46 | 9.789 | 10.43 | 16,484,999 | +0.47(+4.73%) |
Sep 11, 2009 | 10.09 | 10.12 | 9.893 | 9.963 | 14,378,890 | -0.10(-0.99%) |
Sep 10, 2009 | 9.987 | 10.11 | 9.857 | 10.06 | 12,399,964 | +0.14(+1.37%) |
Sep 09, 2009 | 9.609 | 10.000 | 9.417 | 9.925 | 22,683,496 | +0.33(+3.49%) |
Sep 08, 2009 | 9.448 | 9.665 | 9.442 | 9.591 | 15,003,025 | +0.16(+1.71%) |
Sep 04, 2009 | 9.268 | 9.454 | 9.144 | 9.429 | 10,835,937 | +0.16(+1.74%) |
Sep 03, 2009 | 9.281 | 9.442 | 9.088 | 9.268 | 21,249,814 | +0.12(+1.36%) |
Sep 02, 2009 | 9.299 | 9.374 | 9.057 | 9.144 | 21,566,302 | -0.25(-2.70%) |
Sep 01, 2009 | 9.516 | 9.981 | 9.355 | 9.398 | 22,435,122 | -0.22(-2.32%) |
Aug 31, 2009 | 9.758 | 9.789 | 9.485 | 9.622 | 12,454,060 | -0.24(-2.45%) |
Aug 28, 2009 | 9.820 | 9.882 | 9.628 | 9.863 | 14,349,288 | +0.16(+1.66%) |
Aug 27, 2009 | 9.721 | 9.778 | 9.423 | 9.702 | 10,636,735 | -0.02(-0.25%) |
Aug 26, 2009 | 9.801 | 9.944 | 9.622 | 9.727 | 14,890,133 | -0.10(-1.01%) |
Aug 25, 2009 | 9.591 | 10.10 | 9.479 | 9.826 | 22,734,542 | +0.33(+3.46%) |
Aug 24, 2009 | 9.553 | 9.677 | 9.467 | 9.498 | 12,600,250 | -0.02(-0.20%) |
Aug 21, 2009 | 9.349 | 9.665 | 9.243 | 9.516 | 18,059,066 | +0.29(+3.09%) |
Aug 20, 2009 | 9.082 | 9.293 | 8.977 | 9.231 | 16,855,660 | +0.17(+1.85%) |
Aug 19, 2009 | 8.865 | 9.095 | 8.735 | 9.064 | 19,060,312 | +0.06(+0.62%) |
Aug 18, 2009 | 9.039 | 9.113 | 8.685 | 9.008 | 21,966,734 | +0.01(+0.07%) |
Aug 17, 2009 | 9.181 | 9.281 | 8.871 | 9.002 | 24,831,678 | -0.49(-5.16%) |
Aug 14, 2009 | 10.01 | 10.11 | 9.405 | 9.491 | 22,631,706 | -0.52(-5.20%) |
Aug 13, 2009 | 10.17 | 10.25 | 9.839 | 10.01 | 31,620,486 | -0.15(-1.52%) |
Aug 12, 2009 | 9.547 | 10.32 | 9.504 | 10.17 | 42,245,800 | +0.58(+6.01%) |
Aug 11, 2009 | 9.460 | 9.814 | 9.262 | 9.591 | 25,737,780 | +0.15(+1.58%) |
Aug 10, 2009 | 9.907 | 9.956 | 9.299 | 9.442 | 22,554,136 | -0.47(-4.75%) |
Aug 07, 2009 | 9.405 | 9.994 | 9.281 | 9.913 | 21,918,424 | +0.61(+6.53%) |
Aug 06, 2009 | 9.250 | 9.882 | 9.138 | 9.305 | 29,854,156 | +0.49(+5.56%) |
Aug 05, 2009 | 8.623 | 8.896 | 8.416 | 8.816 | 18,811,198 | +0.13(+1.50%) |
Aug 04, 2009 | 8.915 | 8.989 | 8.636 | 8.686 | 14,412,603 | -0.29(-3.25%) |
Aug 03, 2009 | 8.772 | 9.039 | 8.611 | 8.977 | 17,250,260 | +0.35(+4.10%) |
Jul 31, 2009 | 8.530 | 8.754 | 8.425 | 8.623 | 14,280,725 | +0.19(+2.20%) |
Jul 30, 2009 | 8.363 | 8.630 | 8.320 | 8.437 | 10,139,351 | +0.20(+2.48%) |
Jul 29, 2009 | 8.202 | 8.481 | 8.066 | 8.233 | 11,036,709 | -0.03(-0.38%) |
Jul 28, 2009 | 8.047 | 8.276 | 8.047 | 8.264 | 12,504,350 | +0.07(+0.91%) |
Jul 27, 2009 | 8.363 | 8.413 | 8.084 | 8.190 | 13,465,796 | -0.22(-2.65%) |
Jul 24, 2009 | 8.152 | 8.444 | 7.997 | 8.413 | 16,892,388 | +0.18(+2.18%) |
Jul 23, 2009 | 7.849 | 8.512 | 7.756 | 8.233 | 29,383,356 | +0.38(+4.81%) |
Jul 22, 2009 | 7.656 | 8.004 | 7.532 | 7.855 | 14,630,206 | +0.16(+2.10%) |
Jul 21, 2009 | 7.960 | 8.016 | 7.532 | 7.694 | 14,370,868 | -0.19(-2.44%) |
Jul 20, 2009 | 7.433 | 7.923 | 7.433 | 7.886 | 18,183,216 | +0.50(+6.80%) |
Jul 17, 2009 | 7.284 | 7.452 | 7.185 | 7.384 | 13,168,254 | +0.07(+1.02%) |
Jul 16, 2009 | 7.322 | 7.384 | 7.080 | 7.309 | 14,434,280 | -0.09(-1.17%) |
Jul 15, 2009 | 6.962 | 7.452 | 6.888 | 7.396 | 23,502,832 | +0.56(+8.26%) |
Jul 14, 2009 | 6.640 | 6.850 | 6.478 | 6.832 | 13,790,347 | +0.23(+3.47%) |
Jul 13, 2009 | 6.497 | 6.640 | 6.454 | 6.602 | 17,919,344 | +0.02(+0.38%) |
Jul 10, 2009 | 6.571 | 6.757 | 6.528 | 6.578 | 16,241,523 | -0.01(-0.19%) |
Jul 09, 2009 | 6.664 | 6.881 | 6.575 | 6.590 | 19,832,506 | -0.04(-0.56%) |
Jul 08, 2009 | 6.726 | 6.795 | 6.516 | 6.627 | 16,709,920 | -0.06(-0.93%) |
Jul 07, 2009 | 6.863 | 6.888 | 6.677 | 6.689 | 9,965,298 | -0.17(-2.44%) |
Jul 06, 2009 | 6.733 | 7.012 | 6.664 | 6.857 | 16,087,495 | +0.04(+0.55%) |
Jul 02, 2009 | 7.129 | 7.179 | 6.819 | 6.819 | 12,956,245 | -0.46(-6.30%) |
Jul 01, 2009 | 7.371 | 7.563 | 7.253 | 7.278 | 9,748,655 | -0.01(-0.17%) |
Jun 30, 2009 | 7.415 | 7.495 | 7.129 | 7.291 | 12,606,765 | -0.11(-1.51%) |
Jun 29, 2009 | 7.278 | 7.495 | 7.179 | 7.402 | 15,165,626 | +0.17(+2.31%) |
Jun 26, 2009 | 7.371 | 7.415 | 7.163 | 7.235 | 9,540,441 | -0.10(-1.35%) |
Jun 25, 2009 | 7.278 | 7.421 | 7.204 | 7.334 | 16,037,828 | +0.27(+3.86%) |
Jun 24, 2009 | 6.826 | 7.191 | 6.770 | 7.061 | 19,306,582 | +0.31(+4.59%) |
Jun 23, 2009 | 7.049 | 7.092 | 6.702 | 6.751 | 23,969,170 | -0.30(-4.22%) |
Jun 22, 2009 | 6.875 | 7.123 | 6.699 | 7.049 | 27,058,836 | -0.01(-0.18%) |
Jun 19, 2009 | 6.633 | 7.092 | 6.633 | 7.061 | 29,820,030 | +0.47(+7.15%) |
Jun 18, 2009 | 6.987 | 6.999 | 6.491 | 6.590 | 26,210,018 | -0.37(-5.34%) |
Jun 17, 2009 | 6.931 | 7.179 | 6.708 | 6.962 | 27,387,814 | -0.01(-0.18%) |
Jun 16, 2009 | 7.427 | 7.446 | 6.857 | 6.974 | 20,503,522 | -0.42(-5.62%) |
Jun 15, 2009 | 7.607 | 7.607 | 7.284 | 7.390 | 15,027,196 | -0.38(-4.87%) |
Jun 12, 2009 | 7.433 | 7.799 | 7.260 | 7.768 | 19,493,442 | +0.33(+4.42%) |
Jun 11, 2009 | 7.824 | 7.886 | 7.427 | 7.439 | 18,880,708 | -0.39(-4.99%) |
Jun 10, 2009 | 8.053 | 8.109 | 7.548 | 7.830 | 16,253,235 | -0.12(-1.48%) |
Jun 09, 2009 | 7.948 | 8.035 | 7.811 | 7.948 | 10,361,891 | +0.03(+0.39%) |
Jun 08, 2009 | 7.787 | 8.028 | 7.681 | 7.917 | 11,454,101 | -0.02(-0.31%) |
Jun 05, 2009 | 8.264 | 8.289 | 7.805 | 7.942 | 15,940,536 | -0.04(-0.54%) |
Jun 04, 2009 | 8.171 | 8.245 | 7.718 | 7.985 | 18,755,478 | -0.27(-3.30%) |
Jun 03, 2009 | 8.475 | 8.487 | 8.010 | 8.258 | 20,052,052 | -0.34(-3.97%) |
Jun 02, 2009 | 8.214 | 8.710 | 8.090 | 8.599 | 25,026,686 | +0.27(+3.20%) |
Jun 01, 2009 | 7.377 | 8.394 | 7.377 | 8.332 | 34,203,536 | +1.09(+15.07%) |
May 29, 2009 | 7.055 | 7.241 | 6.919 | 7.241 | 15,112,131 | +0.32(+4.57%) |
May 28, 2009 | 7.266 | 7.303 | 6.838 | 6.925 | 18,582,542 | -0.24(-3.37%) |
May 27, 2009 | 7.260 | 7.588 | 7.105 | 7.167 | 16,813,356 | -0.18(-2.45%) |
May 26, 2009 | 6.819 | 7.408 | 6.788 | 7.346 | 16,025,625 | +0.41(+5.90%) |
May 22, 2009 | 7.067 | 7.167 | 6.788 | 6.937 | 11,573,738 | -0.06(-0.80%) |
May 21, 2009 | 7.222 | 7.297 | 6.881 | 6.993 | 17,078,546 | -0.36(-4.89%) |
May 20, 2009 | 7.768 | 8.022 | 7.309 | 7.353 | 20,800,394 | -0.28(-3.66%) |
May 19, 2009 | 7.601 | 7.787 | 7.390 | 7.632 | 20,511,182 | +0.11(+1.40%) |
May 18, 2009 | 7.489 | 7.619 | 7.346 | 7.526 | 26,614,492 | +0.50(+7.15%) |
May 15, 2009 | 7.024 | 7.408 | 6.931 | 7.024 | 21,940,870 | +0.01(+0.09%) |
May 14, 2009 | 7.229 | 7.365 | 6.968 | 7.018 | 27,347,510 | -0.12(-1.74%) |
May 13, 2009 | 7.439 | 7.495 | 7.067 | 7.142 | 25,081,420 | -0.51(-6.72%) |
May 12, 2009 | 7.948 | 8.053 | 7.477 | 7.656 | 22,173,332 | -0.21(-2.68%) |
May 11, 2009 | 7.725 | 8.059 | 7.539 | 7.867 | 21,309,294 | -0.09(-1.09%) |
May 08, 2009 | 8.047 | 8.338 | 7.768 | 7.954 | 24,933,532 | +0.08(+1.02%) |
May 07, 2009 | 8.754 | 8.853 | 7.824 | 7.873 | 32,914,884 | -0.64(-7.50%) |
May 06, 2009 | 9.219 | 9.454 | 8.369 | 8.512 | 31,845,856 | -0.54(-5.96%) |
May 05, 2009 | 9.107 | 9.479 | 8.964 | 9.051 | 24,585,878 | -0.10(-1.08%) |
May 04, 2009 | 8.481 | 9.250 | 8.400 | 9.150 | 24,498,586 | +0.77(+9.25%) |
May 01, 2009 | 8.468 | 8.685 | 8.239 | 8.376 | 16,690,251 | -0.11(-1.24%) |
Apr 30, 2009 | 8.165 | 8.735 | 8.004 | 8.481 | 21,847,494 | +0.44(+5.47%) |
Apr 29, 2009 | 7.588 | 8.245 | 7.477 | 8.041 | 23,148,620 | +0.24(+3.10%) |
Apr 28, 2009 | 7.774 | 50.25 | 7.737 | 7.799 | 16,399,826 | -0.20(-2.48%) |
Apr 27, 2009 | 8.041 | 8.270 | 7.625 | 7.997 | 18,338,862 | -0.20(-2.49%) |
Apr 24, 2009 | 7.904 | 8.338 | 7.886 | 8.202 | 23,328,542 | +0.38(+4.83%) |
Apr 23, 2009 | 7.911 | 8.183 | 7.483 | 7.824 | 18,621,730 | -0.04(-0.55%) |
Apr 22, 2009 | 7.594 | 8.406 | 7.594 | 7.867 | 30,020,668 | +0.15(+2.01%) |
Apr 21, 2009 | 7.353 | 7.873 | 7.036 | 7.712 | 19,408,764 | +0.35(+4.80%) |
Apr 20, 2009 | 7.756 | 7.904 | 7.322 | 7.359 | 18,948,266 | -0.76(-9.39%) |
Apr 17, 2009 | 7.681 | 8.202 | 7.625 | 8.121 | 18,920,288 | +0.36(+4.63%) |
Apr 16, 2009 | 7.253 | 7.923 | 7.088 | 7.762 | 19,155,956 | +0.60(+8.30%) |
Apr 15, 2009 | 7.365 | 7.427 | 6.955 | 7.167 | 28,395,904 | -0.27(-3.59%) |
Apr 14, 2009 | 7.551 | 7.725 | 7.315 | 7.433 | 29,412,438 | -0.58(-7.27%) |
Apr 13, 2009 | 7.284 | 8.121 | 7.154 | 8.016 | 31,821,528 | +0.65(+8.84%) |
Apr 09, 2009 | 6.516 | 7.365 | 6.509 | 7.365 | 44,113,336 | +0.97(+15.12%) |
Apr 08, 2009 | 6.069 | 6.429 | 6.044 | 6.398 | 18,604,072 | +0.38(+6.39%) |
Apr 07, 2009 | 6.032 | 6.072 | 5.893 | 6.013 | 13,196,784 | -0.15(-2.51%) |
Apr 06, 2009 | 6.373 | 6.385 | 5.952 | 6.168 | 18,471,606 | -0.25(-3.96%) |
Apr 03, 2009 | 6.199 | 6.466 | 6.075 | 6.423 | 22,884,608 | +0.11(+1.77%) |
Apr 02, 2009 | 5.784 | 6.509 | 5.654 | 6.311 | 25,068,070 | +0.71(+12.74%) |
Apr 01, 2009 | 5.177 | 5.717 | 5.177 | 5.598 | 22,770,486 | +0.08(+1.46%) |
Mar 31, 2009 | 5.586 | 5.629 | 5.195 | 5.518 | 19,358,540 | -0.01(-0.11%) |
Mar 30, 2009 | 5.846 | 5.846 | 5.369 | 5.524 | 17,934,446 | -0.46(-7.76%) |
Mar 26, 2009 | 5.573 | 6.069 | 5.573 | 5.989 | 19,476,644 | +0.55(+10.15%) |
Mar 25, 2009 | 5.666 | 5.877 | 5.164 | 5.437 | 27,467,366 | -0.19(-3.31%) |
Mar 24, 2009 | 5.406 | 5.893 | 5.332 | 5.623 | 26,540,682 | +0.13(+2.37%) |
Mar 23, 2009 | 5.270 | 5.518 | 5.251 | 5.493 | 21,142,608 | +0.53(+10.75%) |
Mar 20, 2009 | 5.443 | 5.493 | 4.873 | 4.960 | 20,216,958 | -0.57(-10.31%) |
Mar 19, 2009 | 5.697 | 5.728 | 5.375 | 5.530 | 20,273,990 | -0.11(-1.87%) |
Mar 18, 2009 | 5.003 | 5.741 | 5.003 | 5.635 | 29,931,978 | +0.46(+8.86%) |
Mar 17, 2009 | 4.935 | 5.214 | 4.774 | 5.177 | 17,805,382 | +0.27(+5.56%) |
Mar 16, 2009 | 5.251 | 5.344 | 4.898 | 4.904 | 11,817,828 | -0.26(-5.04%) |
Mar 13, 2009 | 5.090 | 5.294 | 4.907 | 5.164 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.860 | 5.245 | 4.705 | 5.158 | 24,402,296 | +0.29(+5.99%) |
Mar 11, 2009 | 4.612 | 4.991 | 4.538 | 4.867 | 25,922,168 | +0.30(+6.66%) |
Mar 10, 2009 | 4.340 | 4.699 | 4.315 | 4.563 | 27,976,340 | +0.35(+8.24%) |
Mar 09, 2009 | 4.228 | 4.563 | 4.135 | 4.216 | 19,811,246 | -0.09(-2.02%) |
Mar 06, 2009 | 4.371 | 4.619 | 4.123 | 4.302 | 0 | +0.22(+5.47%) |
Mar 05, 2009 | 4.414 | 4.482 | 3.887 | 4.079 | 28,121,436 | -0.48(-10.48%) |
Mar 04, 2009 | 4.637 | 4.693 | 4.389 | 4.557 | 18,786,136 | -0.01(-0.27%) |
Mar 02, 2009 | 4.693 | 4.935 | 4.544 | 4.569 | 23,081,164 | -0.31(-6.35%) |
Feb 27, 2009 | 4.724 | 5.034 | 4.600 | 4.879 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.090 | 5.201 | 4.817 | 4.860 | 12,706,575 | -0.16(-3.21%) |
Feb 25, 2009 | 5.108 | 5.220 | 4.625 | 5.022 | 29,462,426 | -0.12(-2.29%) |
Feb 24, 2009 | 4.656 | 5.226 | 4.526 | 5.139 | 37,579,180 | +0.55(+12.03%) |
Feb 23, 2009 | 4.960 | 4.960 | 4.557 | 4.588 | 24,806,218 | -0.29(-5.85%) |
Feb 20, 2009 | 4.681 | 4.960 | 4.557 | 4.873 | 26,339,382 | +0.12(+2.61%) |
Feb 19, 2009 | 5.028 | 5.177 | 4.712 | 4.749 | 19,692,762 | -0.14(-2.92%) |
Feb 18, 2009 | 5.065 | 5.127 | 4.786 | 4.891 | 20,611,440 | -0.12(-2.35%) |
Feb 17, 2009 | 4.997 | 5.232 | 4.947 | 5.009 | 21,010,794 | -0.34(-6.37%) |
Feb 13, 2009 | 5.487 | 5.561 | 5.133 | 5.350 | 20,348,096 | -0.05(-0.92%) |
Feb 12, 2009 | 5.232 | 5.425 | 5.022 | 5.400 | 24,815,964 | +0.13(+2.47%) |
Feb 11, 2009 | 5.499 | 5.697 | 5.121 | 5.270 | 20,429,308 | -0.17(-3.19%) |
Feb 10, 2009 | 5.797 | 5.902 | 5.400 | 5.443 | 14,918,002 | -0.42(-7.19%) |
Feb 09, 2009 | 6.013 | 6.106 | 5.682 | 5.865 | 13,094,127 | -0.15(-2.47%) |
Feb 06, 2009 | 5.493 | 6.144 | 5.431 | 6.013 | 26,719,206 | +0.59(+10.86%) |
Feb 05, 2009 | 5.375 | 5.573 | 5.189 | 5.425 | 29,038,094 | +0.27(+5.17%) |
Feb 04, 2009 | 5.406 | 5.456 | 5.022 | 5.158 | 26,722,710 | -0.32(-5.78%) |
Feb 03, 2009 | 5.214 | 5.586 | 5.040 | 5.474 | 33,341,914 | +0.15(+2.79%) |
Feb 02, 2009 | 5.394 | 5.883 | 4.650 | 5.325 | 69,008,424 | -0.22(-4.02%) |
Jan 30, 2009 | 5.865 | 5.945 | 5.394 | 5.549 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.100 | 6.193 | 5.815 | 5.834 | 15,827,172 | -0.39(-6.27%) |
Jan 28, 2009 | 6.057 | 6.354 | 6.051 | 6.224 | 14,687,101 | +0.29(+4.91%) |
Jan 27, 2009 | 5.939 | 6.168 | 5.772 | 5.933 | 13,971,712 | -0.10(-1.64%) |
Jan 26, 2009 | 5.982 | 6.261 | 5.883 | 6.032 | 12,858,522 | +0.05(+0.83%) |
Jan 23, 2009 | 5.586 | 6.156 | 5.586 | 5.982 | 16,368,572 | +0.16(+2.77%) |
Jan 22, 2009 | 5.883 | 6.212 | 5.660 | 5.821 | 22,246,234 | +0.08(+1.40%) |
Jan 21, 2009 | 5.542 | 5.753 | 5.350 | 5.741 | 13,257,533 | +0.33(+6.07%) |
Jan 20, 2009 | 6.051 | 6.144 | 5.294 | 5.412 | 14,292,152 | -0.64(-10.55%) |
Jan 16, 2009 | 6.230 | 6.255 | 5.778 | 6.051 | 15,525,848 | +0.01(+0.21%) |
Jan 15, 2009 | 5.877 | 6.286 | 5.542 | 6.038 | 20,259,852 | +0.17(+2.85%) |
Jan 14, 2009 | 6.088 | 6.094 | 5.722 | 5.871 | 19,386,384 | -0.36(-5.77%) |
Jan 13, 2009 | 6.125 | 6.416 | 6.044 | 6.230 | 15,935,663 | +0.07(+1.21%) |
Jan 12, 2009 | 6.237 | 6.528 | 6.044 | 6.156 | 14,557,360 | -0.23(-3.59%) |
Jan 09, 2009 | 6.702 | 6.950 | 6.274 | 6.385 | 20,476,486 | -0.39(-5.76%) |
Jan 08, 2009 | 6.782 | 7.229 | 6.658 | 6.776 | 24,610,664 | -0.24(-3.36%) |
Jan 07, 2009 | 7.098 | 7.297 | 6.857 | 7.012 | 20,100,740 | -0.24(-3.25%) |
Jan 06, 2009 | 7.247 | 7.396 | 7.067 | 7.247 | 19,139,922 | +0.02(+0.26%) |
Jan 05, 2009 | 6.695 | 7.396 | 6.584 | 7.229 | 24,986,388 | +0.42(+6.19%) |
Jan 02, 2009 | 6.472 | 6.888 | 6.280 | 6.807 | 0 | +0.39(+6.09%) |
Jan 01, 2009 | 5.747 | 6.478 | 5.666 | 6.416 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.747 | 6.478 | 5.666 | 6.416 | 20,800,806 | +0.58(+9.99%) |
Dec 30, 2008 | 5.555 | 5.939 | 5.338 | 5.834 | 11,035,681 | +0.32(+5.85%) |
Dec 29, 2008 | 5.325 | 5.556 | 5.270 | 5.511 | 10,255,942 | +0.18(+3.37%) |
Dec 26, 2008 | 5.530 | 5.642 | 5.208 | 5.332 | 4,404,125 | -0.14(-2.49%) |
Dec 24, 2008 | 5.561 | 5.561 | 5.301 | 5.468 | 4,442,025 | +0.07(+1.26%) |
Dec 23, 2008 | 5.772 | 6.038 | 5.332 | 5.400 | 15,225,524 | -0.40(-6.84%) |
Dec 22, 2008 | 6.553 | 6.553 | 5.604 | 5.797 | 19,012,258 | -0.79(-11.96%) |
Dec 19, 2008 | 6.540 | 6.664 | 6.292 | 6.584 | 24,591,316 | +0.12(+1.92%) |
Dec 18, 2008 | 6.230 | 6.578 | 6.193 | 6.460 | 34,990,860 | +0.25(+4.10%) |
Dec 17, 2008 | 5.139 | 6.429 | 5.090 | 6.206 | 41,742,000 | +0.95(+18.18%) |
Dec 16, 2008 | 5.158 | 5.313 | 5.063 | 5.251 | 18,707,302 | +0.20(+3.93%) |
Dec 15, 2008 | 5.282 | 5.387 | 4.947 | 5.053 | 19,782,396 | -0.22(-4.12%) |
Dec 12, 2008 | 4.960 | 5.282 | 4.774 | 5.270 | 15,607,661 | +0.20(+4.04%) |
Dec 11, 2008 | 5.406 | 5.623 | 4.960 | 5.065 | 19,078,536 | -0.42(-7.58%) |
Dec 10, 2008 | 5.480 | 5.815 | 5.294 | 5.480 | 27,735,640 | +0.17(+3.27%) |
Dec 09, 2008 | 5.270 | 5.945 | 5.071 | 5.307 | 20,569,322 | -0.16(-2.95%) |
Dec 08, 2008 | 5.542 | 5.651 | 5.177 | 5.468 | 23,867,352 | +0.13(+2.44%) |
Dec 05, 2008 | 4.625 | 5.375 | 4.557 | 5.338 | 22,921,766 | +0.48(+9.96%) |
Dec 04, 2008 | 4.451 | 5.468 | 4.402 | 4.854 | 40,333,876 | +0.27(+5.95%) |
Dec 03, 2008 | 4.054 | 4.612 | 3.968 | 4.581 | 34,000,932 | +0.24(+5.57%) |
Dec 02, 2008 | 4.054 | 4.352 | 3.906 | 4.340 | 17,915,576 | +0.37(+9.20%) |
Dec 01, 2008 | 4.464 | 4.526 | 3.937 | 3.974 | 20,573,506 | -0.63(-13.61%) |
Nov 28, 2008 | 4.544 | 4.650 | 4.154 | 4.600 | 10,780,905 | +0.24(+5.55%) |
Nov 26, 2008 | 3.893 | 4.464 | 3.769 | 4.358 | 22,886,734 | +0.35(+8.82%) |
Nov 25, 2008 | 4.309 | 4.451 | 3.726 | 4.005 | 29,167,344 | -0.12(-3.00%) |
Nov 24, 2008 | 3.682 | 4.228 | 3.472 | 4.129 | 24,699,982 | +0.58(+16.23%) |
Nov 21, 2008 | 3.757 | 3.899 | 3.174 | 3.552 | 29,287,996 | -0.07(-2.05%) |
Nov 20, 2008 | 3.534 | 3.881 | 3.143 | 3.627 | 41,126,232 | +0.11(+2.99%) |
Nov 19, 2008 | 3.893 | 3.986 | 3.224 | 3.521 | 52,345,596 | -0.25(-6.73%) |
Nov 18, 2008 | 4.377 | 4.557 | 3.744 | 3.775 | 34,506,556 | -0.57(-13.12%) |
Nov 17, 2008 | 4.600 | 4.780 | 4.340 | 4.346 | 17,163,172 | -0.32(-6.78%) |
Nov 14, 2008 | 5.077 | 5.375 | 4.600 | 4.662 | 27,457,116 | -0.53(-10.26%) |
Nov 13, 2008 | 5.201 | 5.270 | 4.290 | 5.195 | 33,082,506 | +0.01(+0.12%) |
Nov 12, 2008 | 6.007 | 6.156 | 5.183 | 5.189 | 23,579,326 | -0.64(-11.05%) |
Nov 11, 2008 | 5.908 | 6.057 | 5.468 | 5.834 | 20,016,464 | -0.33(-5.33%) |
Nov 10, 2008 | 6.857 | 6.925 | 6.082 | 6.162 | 10,076,060 | -0.63(-9.31%) |
Nov 07, 2008 | 6.609 | 6.919 | 6.280 | 6.795 | 13,679,138 | +0.32(+4.98%) |
Nov 06, 2008 | 6.925 | 7.421 | 6.305 | 6.472 | 23,542,452 | -0.25(-3.78%) |
Nov 05, 2008 | 7.191 | 7.396 | 6.602 | 6.726 | 17,256,444 | -0.54(-7.42%) |
Nov 04, 2008 | 7.421 | 7.526 | 7.074 | 7.266 | 13,973,585 | +0.04(+0.60%) |