Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 4.342 | 4.346 | 4.242 | 4.307 | 10,356,566 | -0.02(-0.58%) |
Jun 29, 2009 | 4.246 | 4.349 | 4.228 | 4.332 | 6,406,446 | +0.11(+2.70%) |
Jun 26, 2009 | 4.178 | 4.246 | 4.150 | 4.218 | 6,440,704 | +0.03(+0.77%) |
Jun 25, 2009 | 4.068 | 4.207 | 4.068 | 4.186 | 11,860,895 | +0.11(+2.62%) |
Jun 24, 2009 | 4.097 | 4.143 | 4.029 | 4.079 | 6,588,531 | +0.07(+1.69%) |
Jun 23, 2009 | 4.008 | 4.047 | 3.961 | 4.011 | 5,872,025 | +0.05(+1.35%) |
Jun 22, 2009 | 4.025 | 4.033 | 3.944 | 3.958 | 6,613,048 | -0.21(-4.96%) |
Jun 19, 2009 | 4.107 | 4.198 | 4.089 | 4.164 | 6,937,481 | +0.18(+4.56%) |
Jun 18, 2009 | 3.922 | 4.022 | 3.913 | 3.983 | 6,987,529 | +0.10(+2.66%) |
Jun 17, 2009 | 3.901 | 3.940 | 3.815 | 3.879 | 12,305,236 | +0.02(+0.65%) |
Jun 16, 2009 | 3.936 | 3.940 | 3.851 | 3.855 | 12,806,509 | -0.04(-1.10%) |
Jun 15, 2009 | 3.944 | 3.944 | 3.842 | 3.897 | 20,348,466 | -0.16(-3.95%) |
Jun 12, 2009 | 3.990 | 4.068 | 3.961 | 4.057 | 7,581,344 | +0.01(+0.35%) |
Jun 11, 2009 | 3.986 | 4.097 | 3.983 | 4.043 | 9,576,590 | +0.08(+2.07%) |
Jun 10, 2009 | 4.022 | 4.022 | 3.908 | 3.961 | 12,454,001 | +0.05(+1.27%) |
Jun 09, 2009 | 3.876 | 3.944 | 3.855 | 3.912 | 5,117,308 | +0.09(+2.42%) |
Jun 08, 2009 | 3.762 | 3.851 | 3.755 | 3.819 | 7,715,822 | -0.02(-0.65%) |
Jun 05, 2009 | 3.919 | 3.919 | 3.808 | 3.844 | 7,259,122 | -0.01(-0.18%) |
Jun 04, 2009 | 3.812 | 3.876 | 3.766 | 3.851 | 6,933,604 | +0.04(+0.93%) |
Jun 03, 2009 | 3.933 | 3.865 | 3.751 | 3.815 | 10,425,922 | -0.14(-3.60%) |
Jun 02, 2009 | 3.933 | 3.983 | 3.915 | 3.958 | 5,027,668 | +0.02(+0.54%) |
Jun 01, 2009 | 3.883 | 3.972 | 3.869 | 3.936 | 5,034,041 | +0.11(+2.98%) |
May 29, 2009 | 3.823 | 3.840 | 3.758 | 3.823 | 5,685,127 | +0.03(+0.85%) |
May 28, 2009 | 3.734 | 3.812 | 3.673 | 3.791 | 26,468,918 | +0.10(+2.80%) |
May 27, 2009 | 3.769 | 3.801 | 3.673 | 3.687 | 7,557,012 | -0.04(-0.96%) |
May 26, 2009 | 3.595 | 3.744 | 3.584 | 3.723 | 7,034,529 | +0.12(+3.36%) |
May 22, 2009 | 3.613 | 3.648 | 3.577 | 3.602 | 4,845,139 | +0.08(+2.33%) |
May 21, 2009 | 3.492 | 3.545 | 3.474 | 3.520 | 10,761,597 | +0.02(+0.61%) |
May 20, 2009 | 3.591 | 3.620 | 3.492 | 3.499 | 7,273,184 | -0.05(-1.40%) |
May 19, 2009 | 3.513 | 3.609 | 3.499 | 3.548 | 6,122,663 | +0.06(+1.73%) |
May 18, 2009 | 3.331 | 3.488 | 3.331 | 3.488 | 6,651,931 | +0.23(+6.99%) |
May 15, 2009 | 3.310 | 3.351 | 3.228 | 3.260 | 6,117,122 | -0.09(-2.66%) |
May 14, 2009 | 3.242 | 3.388 | 3.232 | 3.349 | 3,872,958 | +0.07(+2.28%) |
May 13, 2009 | 3.349 | 3.392 | 3.260 | 3.274 | 19,546,334 | -0.24(-6.79%) |
May 12, 2009 | 3.527 | 3.556 | 3.435 | 3.513 | 9,272,844 | +0.02(+0.61%) |
May 11, 2009 | 3.481 | 3.548 | 3.459 | 3.492 | 3,730,919 | -0.14(-3.82%) |
May 08, 2009 | 3.470 | 3.630 | 3.463 | 3.630 | 4,519,785 | +0.33(+9.91%) |
May 07, 2009 | 3.459 | 3.467 | 3.278 | 3.303 | 5,602,343 | -0.16(-4.72%) |
May 06, 2009 | 3.381 | 3.516 | 3.335 | 3.467 | 6,535,375 | +0.13(+3.84%) |
May 05, 2009 | 3.385 | 3.395 | 3.310 | 3.338 | 7,804,717 | -0.06(-1.68%) |
May 04, 2009 | 3.235 | 3.413 | 3.221 | 3.395 | 10,203,836 | +0.10(+3.14%) |
May 01, 2009 | 3.193 | 3.410 | 3.193 | 3.292 | 5,242,952 | +0.04(+1.09%) |
Apr 30, 2009 | 3.242 | 3.338 | 3.232 | 3.257 | 6,903,614 | +0.09(+2.92%) |
Apr 29, 2009 | 3.132 | 3.193 | 3.118 | 3.164 | 4,690,375 | +0.19(+6.34%) |
Apr 28, 2009 | 2.883 | 3.032 | 2.858 | 2.975 | 9,461,815 | -0.04(-1.18%) |
Apr 27, 2009 | 3.054 | 3.111 | 3.000 | 3.011 | 5,687,681 | -0.15(-4.84%) |
Apr 24, 2009 | 3.146 | 3.200 | 3.107 | 3.164 | 6,199,891 | +0.09(+2.77%) |
Apr 23, 2009 | 3.043 | 3.093 | 2.968 | 3.079 | 5,167,007 | +0.08(+2.73%) |
Apr 22, 2009 | 2.929 | 3.093 | 2.911 | 2.997 | 7,971,590 | -0.05(-1.75%) |
Apr 21, 2009 | 2.847 | 3.054 | 2.840 | 3.050 | 15,160,937 | +0.10(+3.38%) |
Apr 20, 2009 | 3.068 | 3.068 | 2.943 | 2.951 | 11,984,551 | -0.25(-7.79%) |
Apr 17, 2009 | 3.161 | 3.242 | 3.121 | 3.200 | 6,281,950 | +0.03(+0.90%) |
Apr 16, 2009 | 3.153 | 3.200 | 3.100 | 3.171 | 4,951,662 | +0.06(+1.94%) |
Apr 15, 2009 | 3.007 | 3.125 | 2.986 | 3.111 | 7,092,779 | +0.06(+1.98%) |
Apr 14, 2009 | 3.068 | 3.150 | 3.047 | 3.050 | 7,803,744 | -0.15(-4.67%) |
Apr 13, 2009 | 3.200 | 3.232 | 3.064 | 3.200 | 8,490,952 | +0.07(+2.39%) |
Apr 09, 2009 | 3.022 | 3.125 | 2.993 | 3.125 | 5,626,214 | +0.31(+11.14%) |
Apr 08, 2009 | 2.790 | 2.851 | 2.758 | 2.812 | 4,042,647 | +0.09(+3.13%) |
Apr 07, 2009 | 2.726 | 2.787 | 2.709 | 2.726 | 10,961,897 | -0.07(-2.67%) |
Apr 06, 2009 | 2.769 | 2.801 | 2.730 | 2.801 | 8,695,458 | -0.08(-2.84%) |
Apr 03, 2009 | 2.815 | 2.901 | 2.769 | 2.883 | 9,939,217 | +0.12(+4.38%) |
Apr 02, 2009 | 2.705 | 2.837 | 2.705 | 2.762 | 9,570,361 | +0.22(+8.53%) |
Apr 01, 2009 | 2.431 | 2.552 | 2.424 | 2.545 | 8,161,034 | +0.09(+3.62%) |
Mar 31, 2009 | 2.360 | 2.488 | 2.353 | 2.456 | 9,498,914 | +0.17(+7.31%) |
Mar 30, 2009 | 2.345 | 2.345 | 2.278 | 2.289 | 5,791,770 | -0.38(-14.38%) |
Mar 26, 2009 | 2.634 | 2.687 | 2.598 | 2.673 | 5,619,648 | +0.04(+1.35%) |
Mar 25, 2009 | 2.602 | 2.673 | 2.516 | 2.637 | 6,553,739 | +0.07(+2.77%) |
Mar 24, 2009 | 2.595 | 2.676 | 2.555 | 2.566 | 10,269,964 | -0.14(-5.01%) |
Mar 23, 2009 | 2.598 | 2.716 | 2.591 | 2.701 | 8,315,348 | +0.27(+11.29%) |
Mar 20, 2009 | 2.445 | 2.477 | 2.385 | 2.427 | 7,251,288 | -0.04(-1.73%) |
Mar 19, 2009 | 2.577 | 2.588 | 2.466 | 2.470 | 8,141,560 | -0.05(-1.84%) |
Mar 18, 2009 | 2.360 | 2.523 | 2.306 | 2.516 | 4,840,085 | +0.11(+4.43%) |
Mar 17, 2009 | 2.296 | 2.420 | 2.264 | 2.410 | 4,843,201 | +0.14(+6.11%) |
Mar 16, 2009 | 2.353 | 2.385 | 2.271 | 2.271 | 16,219,423 | -0.02(-0.93%) |
Mar 13, 2009 | 2.274 | 2.292 | 2.200 | 2.292 | 0 | +0.05(+2.38%) |
Mar 12, 2009 | 2.068 | 2.249 | 2.032 | 2.239 | 9,091,723 | +0.16(+7.52%) |
Mar 11, 2009 | 2.121 | 2.164 | 2.039 | 2.082 | 8,763,980 | +0.04(+1.74%) |
Mar 10, 2009 | 1.936 | 2.047 | 1.933 | 2.047 | 20,981,588 | +0.30(+17.35%) |
Mar 09, 2009 | 1.748 | 1.801 | 1.733 | 1.744 | 11,818,975 | -0.12(-6.31%) |
Mar 06, 2009 | 1.851 | 1.886 | 1.801 | 1.861 | 0 | +0.01(+0.38%) |
Mar 05, 2009 | 1.904 | 1.926 | 1.822 | 1.854 | 6,522,611 | -0.17(-8.44%) |
Mar 04, 2009 | 2.018 | 2.079 | 1.979 | 2.025 | 10,414,262 | +0.05(+2.71%) |
Mar 02, 2009 | 2.036 | 2.064 | 1.958 | 1.972 | 11,978,170 | -0.17(-7.97%) |
Feb 27, 2009 | 2.153 | 2.228 | 2.140 | 2.143 | 0 | -0.10(-4.29%) |
Feb 26, 2009 | 2.285 | 2.324 | 2.235 | 2.239 | 8,807,639 | +0.04(+1.62%) |
Feb 25, 2009 | 2.200 | 2.260 | 2.100 | 2.203 | 16,530,235 | -0.00(-0.16%) |
Feb 24, 2009 | 2.093 | 2.224 | 2.075 | 2.207 | 13,395,274 | +0.10(+4.73%) |
Feb 23, 2009 | 2.260 | 2.260 | 2.096 | 2.107 | 16,008,365 | -0.13(-5.73%) |
Feb 20, 2009 | 2.203 | 2.253 | 2.180 | 2.235 | 22,646,918 | -0.06(-2.48%) |
Feb 19, 2009 | 2.381 | 2.388 | 2.281 | 2.292 | 9,962,074 | -0.01(-0.62%) |
Feb 18, 2009 | 2.338 | 2.338 | 2.246 | 2.306 | 9,594,850 | +0.04(+1.73%) |
Feb 17, 2009 | 2.310 | 2.313 | 2.253 | 2.267 | 12,912,286 | -0.30(-11.53%) |
Feb 13, 2009 | 2.595 | 2.632 | 2.559 | 2.563 | 21,405,076 | -0.08(-2.96%) |
Feb 12, 2009 | 2.577 | 2.644 | 2.523 | 2.641 | 22,333,856 | +0.00(+0.13%) |
Feb 11, 2009 | 2.719 | 2.726 | 2.588 | 2.637 | 27,290,040 | +0.04(+1.37%) |
Feb 10, 2009 | 2.797 | 2.833 | 2.588 | 2.602 | 24,995,888 | -0.18(-6.40%) |
Feb 09, 2009 | 2.794 | 2.826 | 2.769 | 2.780 | 19,471,172 | -0.01(-0.51%) |
Feb 06, 2009 | 2.801 | 2.822 | 2.751 | 2.794 | 26,602,434 | +0.04(+1.29%) |
Feb 05, 2009 | 2.676 | 2.805 | 2.612 | 2.758 | 36,610,340 | +0.01(+0.39%) |
Feb 04, 2009 | 2.748 | 2.837 | 2.680 | 2.748 | 16,928,416 | -0.04(-1.53%) |
Feb 03, 2009 | 2.723 | 2.815 | 2.691 | 2.790 | 13,106,467 | +0.10(+3.70%) |
Feb 02, 2009 | 2.641 | 2.716 | 2.634 | 2.691 | 35,466,792 | -0.10(-3.57%) |
Jan 30, 2009 | 2.833 | 2.847 | 2.751 | 2.790 | 0 | +0.11(+4.12%) |
Jan 29, 2009 | 2.869 | 2.890 | 2.652 | 2.680 | 62,738,260 | -0.27(-9.17%) |
Jan 28, 2009 | 2.901 | 3.029 | 2.865 | 2.951 | 27,504,834 | +0.27(+10.24%) |
Jan 27, 2009 | 2.620 | 2.701 | 2.598 | 2.676 | 15,027,600 | +0.11(+4.16%) |
Jan 26, 2009 | 2.602 | 2.673 | 2.502 | 2.570 | 18,109,360 | +0.11(+4.64%) |
Jan 23, 2009 | 2.388 | 2.513 | 2.345 | 2.456 | 26,182,284 | -0.03(-1.15%) |
Jan 22, 2009 | 2.463 | 2.527 | 2.413 | 2.484 | 13,487,911 | -0.07(-2.79%) |
Jan 21, 2009 | 2.491 | 2.563 | 2.424 | 2.555 | 32,491,232 | +0.16(+6.85%) |
Jan 20, 2009 | 2.570 | 2.598 | 2.381 | 2.392 | 62,867,700 | -0.47(-16.42%) |
Jan 16, 2009 | 3.000 | 3.007 | 2.783 | 2.862 | 16,451,399 | -0.04(-1.23%) |
Jan 15, 2009 | 2.872 | 2.975 | 2.769 | 2.897 | 17,769,676 | +0.07(+2.52%) |
Jan 14, 2009 | 2.876 | 2.886 | 2.790 | 2.826 | 11,528,645 | -0.26(-8.42%) |
Jan 13, 2009 | 3.068 | 3.111 | 3.040 | 3.086 | 9,228,418 | -0.10(-3.24%) |
Jan 12, 2009 | 3.292 | 3.314 | 3.153 | 3.189 | 10,609,873 | -0.12(-3.66%) |
Jan 09, 2009 | 3.385 | 3.385 | 3.278 | 3.310 | 6,182,036 | -0.12(-3.63%) |
Jan 08, 2009 | 3.403 | 3.442 | 3.371 | 3.435 | 4,086,885 | +0.00(+0.10%) |
Jan 07, 2009 | 3.445 | 3.481 | 3.403 | 3.431 | 4,290,250 | -0.08(-2.23%) |
Jan 06, 2009 | 3.474 | 3.534 | 3.417 | 3.509 | 7,807,136 | +0.03(+0.92%) |
Jan 05, 2009 | 3.420 | 3.488 | 3.403 | 3.477 | 5,438,951 | -0.02(-0.51%) |
Jan 02, 2009 | 3.403 | 3.520 | 3.388 | 3.495 | 0 | +0.12(+3.48%) |
Jan 01, 2009 | 3.591 | 3.591 | 3.335 | 3.378 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.591 | 3.591 | 3.335 | 3.378 | 9,798,235 | -0.02(-0.73%) |
Dec 30, 2008 | 3.310 | 3.417 | 3.310 | 3.403 | 5,019,223 | +0.11(+3.46%) |
Dec 29, 2008 | 3.317 | 3.346 | 3.264 | 3.289 | 4,253,812 | -0.05(-1.39%) |
Dec 26, 2008 | 3.153 | 3.335 | 3.153 | 3.335 | 2,917,935 | +0.04(+1.19%) |
Dec 24, 2008 | 3.310 | 3.410 | 3.274 | 3.296 | 2,153,766 | -0.01(-0.32%) |
Dec 23, 2008 | 3.310 | 3.346 | 3.267 | 3.306 | 5,734,793 | +0.02(+0.65%) |
Dec 22, 2008 | 3.317 | 3.346 | 3.253 | 3.285 | 6,958,450 | -0.06(-1.70%) |
Dec 19, 2008 | 3.321 | 3.367 | 3.299 | 3.342 | 4,610,323 | +0.02(+0.75%) |
Dec 18, 2008 | 3.435 | 3.481 | 3.292 | 3.317 | 7,210,947 | -0.11(-3.22%) |
Dec 17, 2008 | 3.356 | 3.499 | 3.346 | 3.427 | 12,045,130 | -0.04(-1.03%) |
Dec 16, 2008 | 3.196 | 3.499 | 3.182 | 3.463 | 12,290,013 | +0.31(+9.82%) |
Dec 15, 2008 | 3.128 | 3.196 | 3.104 | 3.153 | 12,125,893 | -0.01(-0.34%) |
Dec 12, 2008 | 2.965 | 3.164 | 2.936 | 3.164 | 8,036,521 | +0.02(+0.79%) |
Dec 11, 2008 | 3.185 | 3.246 | 3.104 | 3.139 | 9,954,631 | -0.01(-0.45%) |
Dec 10, 2008 | 3.100 | 3.164 | 3.082 | 3.153 | 7,073,873 | +0.07(+2.43%) |
Dec 09, 2008 | 3.029 | 3.153 | 2.997 | 3.079 | 12,313,682 | -0.07(-2.37%) |
Dec 08, 2008 | 2.954 | 3.207 | 2.947 | 3.153 | 9,403,161 | +0.29(+10.06%) |
Dec 05, 2008 | 2.755 | 2.883 | 2.719 | 2.865 | 0 | +0.09(+3.34%) |
Dec 04, 2008 | 2.858 | 2.865 | 2.716 | 2.773 | 5,865,166 | -0.08(-2.87%) |
Dec 03, 2008 | 2.780 | 2.886 | 2.723 | 2.854 | 11,383,704 | +0.02(+0.75%) |
Dec 02, 2008 | 2.787 | 2.933 | 2.726 | 2.833 | 13,263,476 | +0.17(+6.42%) |
Dec 01, 2008 | 2.840 | 2.840 | 2.634 | 2.662 | 8,876,950 | -0.32(-10.63%) |
Nov 28, 2008 | 2.936 | 2.993 | 2.915 | 2.979 | 6,658,649 | +0.09(+2.95%) |
Nov 26, 2008 | 2.673 | 2.929 | 2.673 | 2.894 | 10,143,150 | +0.10(+3.70%) |
Nov 25, 2008 | 2.694 | 2.851 | 2.676 | 2.790 | 11,810,813 | +0.14(+5.09%) |
Nov 24, 2008 | 2.591 | 2.719 | 2.399 | 2.655 | 11,418,041 | +0.23(+9.54%) |
Nov 21, 2008 | 2.232 | 2.488 | 2.232 | 2.424 | 11,909,629 | +0.27(+12.38%) |
Nov 20, 2008 | 2.264 | 2.392 | 2.139 | 2.157 | 31,002,776 | -0.26(-10.88%) |
Nov 19, 2008 | 2.741 | 2.741 | 2.410 | 2.420 | 14,157,827 | -0.43(-15.11%) |
Nov 18, 2008 | 2.847 | 2.876 | 2.716 | 2.851 | 11,503,611 | +0.01(+0.38%) |
Nov 17, 2008 | 2.858 | 2.965 | 2.812 | 2.840 | 10,099,536 | -0.24(-7.85%) |
Nov 14, 2008 | 3.648 | 3.648 | 3.043 | 3.082 | 0 | -0.34(-9.98%) |
Nov 13, 2008 | 3.143 | 3.424 | 2.993 | 3.424 | 17,935,216 | +0.43(+14.52%) |
Nov 12, 2008 | 3.189 | 3.257 | 2.940 | 2.990 | 12,899,775 | -0.25(-7.69%) |
Nov 11, 2008 | 3.353 | 3.360 | 3.207 | 3.239 | 15,122,352 | -0.27(-7.80%) |
Nov 10, 2008 | 3.566 | 3.645 | 3.442 | 3.513 | 9,550,244 | -0.31(-8.19%) |
Nov 07, 2008 | 3.620 | 3.830 | 3.620 | 3.826 | 8,280,261 | +0.23(+6.54%) |
Nov 06, 2008 | 3.734 | 3.826 | 3.556 | 3.591 | 6,053,950 | -0.22(-5.79%) |
Nov 05, 2008 | 3.983 | 4.093 | 3.773 | 3.812 | 7,139,411 | -0.22(-5.39%) |
Nov 04, 2008 | 3.855 | 4.040 | 3.851 | 4.029 | 9,238,341 | +0.30(+7.91%) |
Nov 03, 2008 | 3.630 | 3.762 | 3.598 | 3.734 | 7,674,618 | -0.09(-2.33%) |
Oct 31, 2008 | 3.623 | 3.833 | 3.563 | 3.823 | 8,122,286 | +0.19(+5.29%) |
Oct 30, 2008 | 3.659 | 3.737 | 3.527 | 3.630 | 11,685,236 | +0.37(+11.23%) |
Oct 29, 2008 | 3.267 | 3.445 | 3.029 | 3.264 | 19,028,712 | -0.02(-0.76%) |
Oct 28, 2008 | 3.413 | 3.413 | 2.936 | 3.289 | 9,550,255 | +0.25(+8.32%) |
Oct 27, 2008 | 3.161 | 3.278 | 3.025 | 3.036 | 6,980,331 | -0.17(-5.22%) |
Oct 24, 2008 | 3.143 | 3.420 | 3.089 | 3.203 | 8,324,336 | -0.38(-10.63%) |
Oct 23, 2008 | 3.556 | 3.662 | 3.381 | 3.584 | 11,961,899 | -0.02(-0.59%) |
Oct 22, 2008 | 3.958 | 3.993 | 3.531 | 3.605 | 12,049,024 | -0.65(-15.23%) |
Oct 21, 2008 | 4.406 | 4.424 | 4.214 | 4.253 | 7,047,667 | -0.32(-7.08%) |
Oct 20, 2008 | 4.449 | 4.662 | 4.399 | 4.577 | 13,511,950 | +0.12(+2.80%) |
Oct 17, 2008 | 4.292 | 4.616 | 4.267 | 4.453 | 0 | -0.08(-1.73%) |
Oct 16, 2008 | 4.417 | 4.531 | 4.175 | 4.531 | 15,416,590 | +0.03(+0.63%) |
Oct 15, 2008 | 4.833 | 4.840 | 4.360 | 4.502 | 9,690,631 | -0.66(-12.76%) |
Oct 14, 2008 | 5.271 | 5.285 | 4.812 | 5.161 | 17,673,348 | +0.00(+0.00%) |
Oct 13, 2008 | 4.744 | 5.193 | 4.638 | 5.161 | 4,968,688 | +0.52(+11.28%) |
Oct 10, 2008 | 4.278 | 4.638 | 4.075 | 4.638 | 6,336,337 | -0.01(-0.15%) |
Oct 09, 2008 | 5.211 | 5.285 | 4.595 | 4.645 | 3,889,032 | -0.44(-8.74%) |
Oct 08, 2008 | 5.168 | 5.385 | 5.022 | 5.090 | 5,148,992 | -0.14(-2.65%) |
Oct 07, 2008 | 5.599 | 5.623 | 5.161 | 5.228 | 3,686,150 | +0.01(+0.27%) |
Oct 06, 2008 | 5.396 | 5.495 | 4.905 | 5.214 | 4,110,525 | -0.34(-6.09%) |
Oct 03, 2008 | 5.574 | 5.748 | 5.392 | 5.552 | 0 | +0.27(+5.12%) |
Oct 02, 2008 | 5.552 | 5.581 | 5.257 | 5.282 | 3,643,494 | -0.57(-9.73%) |
Oct 01, 2008 | 5.378 | 6.033 | 5.310 | 5.851 | 2,667,283 | +0.51(+9.45%) |
Sep 30, 2008 | 5.268 | 5.385 | 5.211 | 5.346 | 2,334,514 | +0.20(+3.94%) |
Sep 29, 2008 | 5.435 | 5.467 | 5.036 | 5.143 | 2,665,502 | -0.61(-10.58%) |
Sep 26, 2008 | 5.641 | 5.752 | 5.595 | 5.752 | 0 | +0.13(+2.34%) |
Sep 25, 2008 | 5.513 | 5.712 | 5.513 | 5.620 | 2,144,179 | +0.15(+2.80%) |
Sep 24, 2008 | 5.428 | 5.545 | 5.417 | 5.467 | 1,840,521 | +0.02(+0.33%) |
Sep 23, 2008 | 5.520 | 5.552 | 5.381 | 5.449 | 2,948,956 | -0.09(-1.67%) |
Sep 22, 2008 | 5.865 | 5.890 | 5.517 | 5.542 | 3,350,405 | -0.28(-4.83%) |
Sep 19, 2008 | 5.919 | 5.919 | 5.556 | 5.823 | 0 | +0.45(+8.34%) |
Sep 18, 2008 | 5.129 | 5.609 | 4.922 | 5.374 | 12,587,404 | +0.42(+8.55%) |
Sep 17, 2008 | 5.125 | 5.243 | 4.947 | 4.951 | 8,562,174 | -0.46(-8.43%) |
Sep 16, 2008 | 5.008 | 5.406 | 4.994 | 5.406 | 9,148,056 | +0.17(+3.19%) |
Sep 15, 2008 | 5.353 | 5.399 | 5.207 | 5.239 | 7,576,460 | -0.46(-8.12%) |
Sep 12, 2008 | 5.527 | 5.723 | 5.510 | 5.702 | 0 | +0.17(+3.09%) |
Sep 11, 2008 | 5.424 | 5.538 | 5.389 | 5.531 | 7,794,529 | -0.08(-1.46%) |
Sep 10, 2008 | 5.695 | 5.695 | 5.531 | 5.613 | 6,649,964 | -0.07(-1.25%) |
Sep 09, 2008 | 5.873 | 5.933 | 5.670 | 5.684 | 4,504,908 | -0.22(-3.80%) |
Sep 08, 2008 | 5.983 | 6.004 | 5.812 | 5.908 | 4,082,513 | +0.15(+2.60%) |
Sep 05, 2008 | 5.659 | 5.759 | 5.616 | 5.759 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.047 | 6.054 | 5.727 | 5.727 | 7,937,588 | -0.42(-6.78%) |
Sep 03, 2008 | 6.104 | 6.143 | 6.075 | 6.143 | 3,767,439 | +0.07(+1.23%) |
Sep 02, 2008 | 6.136 | 6.143 | 6.015 | 6.068 | 3,505,489 | +0.02(+0.41%) |
Aug 29, 2008 | 6.086 | 6.108 | 6.029 | 6.043 | 0 | -0.05(-0.88%) |
Aug 28, 2008 | 6.054 | 6.104 | 6.029 | 6.097 | 2,284,572 | +0.16(+2.70%) |
Aug 27, 2008 | 5.919 | 5.969 | 5.873 | 5.937 | 2,069,024 | +0.04(+0.72%) |
Aug 26, 2008 | 5.858 | 5.933 | 5.837 | 5.894 | 3,103,038 | +0.00(+0.00%) |
Aug 25, 2008 | 5.962 | 6.004 | 5.865 | 5.894 | 3,763,724 | -0.22(-3.66%) |
Aug 22, 2008 | 6.051 | 6.129 | 6.036 | 6.118 | 0 | +0.11(+1.78%) |
Aug 21, 2008 | 5.969 | 6.026 | 5.930 | 6.011 | 3,101,433 | -0.03(-0.53%) |
Aug 20, 2008 | 5.958 | 6.043 | 5.930 | 6.043 | 3,432,950 | -0.02(-0.35%) |
Aug 19, 2008 | 6.054 | 6.086 | 6.008 | 6.065 | 3,647,829 | -0.09(-1.45%) |
Aug 18, 2008 | 6.268 | 6.268 | 6.129 | 6.154 | 3,182,969 | -0.08(-1.31%) |
Aug 15, 2008 | 6.214 | 6.264 | 6.175 | 6.236 | 0 | -0.04(-0.62%) |
Aug 14, 2008 | 6.250 | 6.335 | 6.236 | 6.275 | 3,166,985 | -0.12(-1.95%) |
Aug 13, 2008 | 6.421 | 6.449 | 6.307 | 6.399 | 4,794,071 | -0.15(-2.23%) |
Aug 12, 2008 | 6.602 | 6.613 | 6.495 | 6.545 | 2,483,976 | -0.05(-0.76%) |
Aug 11, 2008 | 6.538 | 6.652 | 6.524 | 6.595 | 3,064,703 | +0.07(+1.09%) |
Aug 08, 2008 | 6.367 | 6.535 | 6.364 | 6.524 | 2,715,415 | +0.04(+0.55%) |
Aug 07, 2008 | 6.609 | 6.649 | 6.456 | 6.488 | 3,312,137 | -0.27(-4.00%) |
Aug 06, 2008 | 6.709 | 6.773 | 6.663 | 6.759 | 2,603,451 | -0.09(-1.35%) |
Aug 05, 2008 | 6.734 | 6.851 | 6.705 | 6.851 | 3,563,778 | +0.25(+3.83%) |
Aug 04, 2008 | 6.588 | 6.656 | 6.567 | 6.599 | 3,478,837 | -0.05(-0.70%) |
Aug 01, 2008 | 6.709 | 6.741 | 6.616 | 6.645 | 3,866,462 | -0.17(-2.56%) |
Jul 31, 2008 | 6.816 | 6.887 | 6.784 | 6.819 | 5,059,499 | -0.03(-0.47%) |
Jul 30, 2008 | 6.794 | 6.855 | 6.730 | 6.851 | 3,829,793 | +0.01(+0.16%) |
Jul 29, 2008 | 6.841 | 6.844 | 6.581 | 6.841 | 7,744,368 | +0.22(+3.28%) |
Jul 28, 2008 | 6.798 | 6.837 | 6.595 | 6.624 | 4,462,993 | -0.10(-1.48%) |
Jul 25, 2008 | 6.599 | 6.745 | 6.584 | 6.723 | 5,712,133 | +0.07(+1.12%) |
Jul 24, 2008 | 6.862 | 6.873 | 6.599 | 6.649 | 4,580,453 | -0.18(-2.61%) |
Jul 23, 2008 | 6.702 | 6.837 | 6.688 | 6.826 | 5,842,998 | +0.20(+3.01%) |
Jul 22, 2008 | 6.410 | 6.627 | 6.396 | 6.627 | 5,129,900 | +0.04(+0.59%) |
Jul 21, 2008 | 6.638 | 6.666 | 6.556 | 6.588 | 3,423,405 | -0.02(-0.32%) |
Jul 18, 2008 | 6.538 | 6.631 | 6.488 | 6.609 | 3,534,389 | +0.09(+1.36%) |
Jul 17, 2008 | 6.453 | 6.535 | 6.392 | 6.520 | 5,157,011 | +0.14(+2.12%) |
Jul 16, 2008 | 6.104 | 6.389 | 6.072 | 6.385 | 5,804,796 | +0.26(+4.18%) |
Jul 15, 2008 | 6.200 | 6.314 | 6.115 | 6.129 | 11,472,540 | -0.15(-2.44%) |
Jul 14, 2008 | 6.439 | 6.442 | 6.275 | 6.282 | 6,583,229 | -0.12(-1.84%) |
Jul 11, 2008 | 6.342 | 6.471 | 6.293 | 6.399 | 8,480,438 | -0.09(-1.37%) |
Jul 10, 2008 | 6.417 | 6.513 | 6.393 | 6.488 | 6,990,398 | +0.09(+1.33%) |
Jul 09, 2008 | 6.606 | 6.606 | 6.374 | 6.403 | 5,797,527 | -0.08(-1.21%) |
Jul 08, 2008 | 6.339 | 6.481 | 6.246 | 6.481 | 6,419,612 | +0.24(+3.82%) |
Jul 07, 2008 | 6.328 | 6.360 | 6.200 | 6.243 | 8,245,222 | -0.38(-5.70%) |
Jul 04, 2008 | 6.666 | 6.666 | 6.552 | 6.620 | 4,726,626 | +0.00(+0.00%) |
Jul 03, 2008 | 6.666 | 6.666 | 6.552 | 6.620 | 4,726,626 | +0.12(+1.86%) |
Jul 02, 2008 | 6.606 | 6.645 | 6.485 | 6.499 | 4,379,934 | +0.02(+0.27%) |