Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.287 | 3.307 | 3.137 | 3.294 | 15,147,787 | +0.02(+0.60%) |
Jun 29, 2009 | 3.313 | 3.398 | 3.222 | 3.274 | 11,515,203 | -0.05(-1.57%) |
Jun 26, 2009 | 3.418 | 3.424 | 3.287 | 3.326 | 18,130,856 | -0.09(-2.67%) |
Jun 25, 2009 | 3.294 | 3.444 | 3.287 | 3.418 | 11,980,681 | +0.14(+4.38%) |
Jun 24, 2009 | 3.320 | 3.365 | 3.261 | 3.274 | 6,451,419 | -0.03(-0.79%) |
Jun 23, 2009 | 3.346 | 3.359 | 3.215 | 3.300 | 11,925,722 | -0.03(-0.78%) |
Jun 22, 2009 | 3.548 | 3.587 | 3.274 | 3.326 | 15,058,749 | -0.30(-8.27%) |
Jun 19, 2009 | 3.541 | 3.711 | 3.515 | 3.626 | 13,315,148 | +0.13(+3.73%) |
Jun 18, 2009 | 3.502 | 3.568 | 3.405 | 3.496 | 5,570,582 | -0.04(-1.11%) |
Jun 17, 2009 | 3.587 | 3.965 | 3.470 | 3.535 | 12,507,357 | -0.05(-1.45%) |
Jun 16, 2009 | 3.698 | 3.718 | 3.561 | 3.587 | 12,697,903 | -0.19(-5.09%) |
Jun 15, 2009 | 3.842 | 3.842 | 3.613 | 3.780 | 8,881,565 | -0.13(-3.42%) |
Jun 12, 2009 | 3.861 | 3.913 | 3.802 | 3.913 | 4,548,009 | +0.02(+0.50%) |
Jun 11, 2009 | 3.789 | 3.926 | 3.711 | 3.894 | 9,298,774 | +0.11(+2.93%) |
Jun 10, 2009 | 3.848 | 3.861 | 3.737 | 3.783 | 6,835,221 | -0.03(-0.85%) |
Jun 09, 2009 | 3.757 | 3.868 | 3.705 | 3.815 | 10,372,528 | +0.07(+1.92%) |
Jun 08, 2009 | 3.574 | 3.776 | 3.574 | 3.744 | 8,280,335 | +0.03(+0.70%) |
Jun 05, 2009 | 3.568 | 3.868 | 3.548 | 3.718 | 16,422,588 | +0.20(+5.56%) |
Jun 04, 2009 | 3.476 | 3.528 | 3.405 | 3.522 | 7,355,730 | +0.05(+1.31%) |
Jun 03, 2009 | 3.502 | 3.502 | 3.424 | 3.476 | 7,259,613 | -0.07(-2.02%) |
Jun 02, 2009 | 3.600 | 3.620 | 3.502 | 3.548 | 7,174,671 | -0.05(-1.45%) |
Jun 01, 2009 | 3.470 | 3.639 | 3.424 | 3.600 | 8,625,299 | +0.18(+5.34%) |
May 29, 2009 | 3.320 | 3.418 | 3.281 | 3.418 | 6,917,549 | +0.12(+3.56%) |
May 28, 2009 | 3.352 | 3.372 | 3.222 | 3.300 | 15,658,101 | -0.01(-0.39%) |
May 27, 2009 | 3.307 | 3.470 | 3.274 | 3.313 | 11,381,521 | +0.01(+0.40%) |
May 26, 2009 | 3.248 | 3.339 | 3.228 | 3.300 | 11,306,170 | +0.01(+0.40%) |
May 22, 2009 | 3.378 | 3.411 | 3.241 | 3.287 | 7,644,096 | -0.08(-2.33%) |
May 21, 2009 | 3.255 | 3.405 | 3.163 | 3.365 | 14,821,649 | +0.06(+1.77%) |
May 20, 2009 | 3.509 | 3.548 | 3.170 | 3.307 | 11,113,043 | -0.17(-4.88%) |
May 19, 2009 | 3.470 | 3.626 | 3.424 | 3.476 | 9,592,916 | +0.05(+1.33%) |
May 18, 2009 | 3.365 | 3.431 | 3.307 | 3.431 | 6,927,773 | +0.11(+3.34%) |
May 15, 2009 | 3.359 | 3.418 | 3.274 | 3.320 | 8,267,794 | -0.06(-1.74%) |
May 14, 2009 | 3.287 | 3.444 | 3.274 | 3.378 | 9,315,121 | +0.06(+1.77%) |
May 13, 2009 | 3.509 | 3.509 | 3.300 | 3.320 | 8,998,693 | -0.22(-6.09%) |
May 12, 2009 | 3.685 | 3.724 | 3.418 | 3.535 | 10,632,944 | -0.10(-2.87%) |
May 11, 2009 | 3.665 | 3.750 | 3.600 | 3.639 | 7,743,646 | -0.16(-4.29%) |
May 08, 2009 | 3.848 | 3.900 | 3.643 | 3.802 | 10,105,064 | +0.05(+1.30%) |
May 07, 2009 | 4.037 | 4.099 | 3.718 | 3.753 | 10,828,601 | -0.23(-5.81%) |
May 06, 2009 | 3.965 | 4.005 | 3.815 | 3.985 | 7,352,361 | +0.14(+3.56%) |
May 05, 2009 | 3.992 | 4.076 | 3.815 | 3.848 | 15,664,774 | -0.14(-3.59%) |
May 04, 2009 | 3.930 | 3.998 | 3.913 | 3.992 | 15,299,156 | -0.13(-3.16%) |
May 01, 2009 | 4.089 | 4.168 | 4.057 | 4.122 | 8,901,102 | +0.04(+0.96%) |
Apr 30, 2009 | 3.952 | 4.181 | 3.939 | 4.083 | 15,604,299 | +0.13(+3.30%) |
Apr 29, 2009 | 3.874 | 4.057 | 3.822 | 3.952 | 14,501,154 | +0.12(+3.06%) |
Apr 28, 2009 | 3.946 | 3.946 | 3.705 | 3.835 | 15,462,068 | +0.22(+6.14%) |
Apr 27, 2009 | 3.607 | 3.698 | 3.528 | 3.613 | 13,958,806 | +0.00(+0.00%) |
Apr 24, 2009 | 3.418 | 3.678 | 3.418 | 3.613 | 8,914,436 | +0.21(+6.13%) |
Apr 23, 2009 | 3.431 | 3.509 | 3.323 | 3.405 | 11,960,637 | -0.03(-0.76%) |
Apr 22, 2009 | 3.489 | 3.587 | 3.411 | 3.431 | 15,284,242 | -0.10(-2.95%) |
Apr 21, 2009 | 3.424 | 3.659 | 3.418 | 3.535 | 10,928,447 | +0.08(+2.46%) |
Apr 20, 2009 | 3.607 | 3.646 | 3.424 | 3.450 | 5,582,572 | -0.24(-6.54%) |
Apr 17, 2009 | 3.528 | 3.744 | 3.522 | 3.692 | 13,678,825 | +0.20(+5.79%) |
Apr 16, 2009 | 3.274 | 3.515 | 3.228 | 3.489 | 19,202,818 | +0.23(+7.00%) |
Apr 15, 2009 | 3.365 | 3.385 | 3.222 | 3.261 | 13,326,871 | -0.12(-3.66%) |
Apr 14, 2009 | 3.320 | 3.457 | 3.320 | 3.385 | 18,235,138 | +0.02(+0.58%) |
Apr 13, 2009 | 3.346 | 3.405 | 3.238 | 3.365 | 8,824,465 | -0.03(-0.77%) |
Apr 09, 2009 | 3.411 | 3.528 | 3.268 | 3.391 | 9,133,477 | +0.13(+4.00%) |
Apr 08, 2009 | 3.157 | 3.274 | 3.144 | 3.261 | 9,840,190 | +0.10(+3.31%) |
Apr 07, 2009 | 3.065 | 3.261 | 3.020 | 3.157 | 8,904,381 | +0.02(+0.62%) |
Apr 06, 2009 | 3.131 | 3.170 | 3.000 | 3.137 | 7,138,472 | -0.02(-0.62%) |
Apr 03, 2009 | 3.176 | 3.222 | 3.091 | 3.157 | 8,352,264 | -0.02(-0.62%) |
Apr 02, 2009 | 2.974 | 3.255 | 2.948 | 3.176 | 13,056,007 | +0.27(+9.44%) |
Apr 01, 2009 | 2.681 | 2.902 | 2.641 | 2.902 | 7,618,978 | +0.22(+8.01%) |
Mar 31, 2009 | 2.746 | 2.772 | 2.628 | 2.687 | 6,150,553 | -0.03(-1.20%) |
Mar 30, 2009 | 2.674 | 2.746 | 2.641 | 2.720 | 7,888,961 | -0.22(-7.33%) |
Mar 26, 2009 | 2.935 | 2.968 | 2.831 | 2.935 | 7,184,168 | +0.01(+0.45%) |
Mar 25, 2009 | 2.889 | 2.948 | 2.729 | 2.922 | 12,821,287 | +0.04(+1.36%) |
Mar 24, 2009 | 2.870 | 2.954 | 2.837 | 2.883 | 11,554,259 | -0.07(-2.43%) |
Mar 23, 2009 | 2.765 | 2.954 | 2.759 | 2.954 | 15,802,848 | +0.36(+13.82%) |
Mar 20, 2009 | 2.687 | 2.694 | 2.544 | 2.596 | 7,256,096 | -0.16(-5.69%) |
Mar 19, 2009 | 2.824 | 2.824 | 2.628 | 2.752 | 8,201,170 | +0.01(+0.24%) |
Mar 18, 2009 | 2.609 | 2.765 | 2.544 | 2.746 | 12,183,175 | +0.13(+4.99%) |
Mar 17, 2009 | 2.557 | 2.615 | 2.478 | 2.615 | 9,482,657 | +0.06(+2.30%) |
Mar 16, 2009 | 2.648 | 2.694 | 2.537 | 2.557 | 9,240,266 | -0.06(-2.24%) |
Mar 13, 2009 | 2.739 | 2.759 | 2.589 | 2.615 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.557 | 2.765 | 2.485 | 2.694 | 12,498,163 | +0.13(+5.09%) |
Mar 11, 2009 | 2.674 | 2.674 | 2.504 | 2.563 | 8,895,821 | +0.02(+0.77%) |
Mar 10, 2009 | 2.511 | 2.583 | 2.439 | 2.544 | 12,289,926 | +0.10(+4.00%) |
Mar 09, 2009 | 2.465 | 2.576 | 2.374 | 2.446 | 7,754,474 | -0.01(-0.53%) |
Mar 06, 2009 | 2.459 | 2.602 | 2.348 | 2.459 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.641 | 2.661 | 2.416 | 2.472 | 11,730,438 | -0.18(-6.65%) |
Mar 04, 2009 | 2.465 | 2.726 | 2.465 | 2.648 | 15,619,750 | +0.29(+12.47%) |
Mar 02, 2009 | 2.394 | 2.615 | 2.328 | 2.354 | 15,776,962 | -0.13(-5.25%) |
Feb 27, 2009 | 2.446 | 2.622 | 2.361 | 2.485 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.237 | 2.544 | 2.185 | 2.322 | 16,191,799 | +0.10(+4.71%) |
Feb 25, 2009 | 2.237 | 2.302 | 2.152 | 2.218 | 8,608,703 | -0.07(-3.13%) |
Feb 24, 2009 | 2.133 | 2.322 | 2.107 | 2.289 | 12,003,223 | +0.18(+8.67%) |
Feb 23, 2009 | 2.126 | 2.139 | 2.041 | 2.107 | 9,830,569 | +0.00(+0.00%) |
Feb 20, 2009 | 2.185 | 2.204 | 2.054 | 2.107 | 0 | -0.08(-3.87%) |
Feb 19, 2009 | 2.191 | 2.263 | 2.165 | 2.191 | 8,159,518 | -0.02(-0.89%) |
Feb 18, 2009 | 2.309 | 2.335 | 2.172 | 2.211 | 7,084,871 | -0.08(-3.42%) |
Feb 17, 2009 | 2.237 | 2.335 | 2.224 | 2.289 | 9,608,630 | -0.11(-4.62%) |
Feb 13, 2009 | 2.465 | 2.478 | 2.335 | 2.400 | 9,547,800 | -0.07(-2.65%) |
Feb 12, 2009 | 2.354 | 2.491 | 2.289 | 2.465 | 11,041,940 | +0.08(+3.28%) |
Feb 11, 2009 | 2.172 | 2.413 | 2.172 | 2.387 | 14,417,963 | +0.22(+10.24%) |
Feb 10, 2009 | 2.302 | 2.420 | 2.156 | 2.165 | 10,787,009 | -0.17(-7.26%) |
Feb 09, 2009 | 2.315 | 2.472 | 2.133 | 2.335 | 10,506,911 | -0.01(-0.28%) |
Feb 06, 2009 | 2.224 | 2.354 | 2.172 | 2.341 | 9,729,560 | +0.12(+5.28%) |
Feb 05, 2009 | 2.146 | 2.315 | 2.087 | 2.224 | 12,317,516 | +0.07(+3.02%) |
Feb 04, 2009 | 2.100 | 2.296 | 2.081 | 2.159 | 20,438,592 | +0.07(+3.44%) |
Feb 03, 2009 | 2.081 | 2.244 | 2.009 | 2.087 | 15,445,085 | -0.06(-2.74%) |
Feb 02, 2009 | 2.126 | 2.218 | 2.022 | 2.146 | 12,654,336 | -0.03(-1.20%) |
Jan 30, 2009 | 2.381 | 2.407 | 2.159 | 2.172 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.446 | 2.487 | 2.315 | 2.335 | 10,380,822 | -0.14(-5.54%) |
Jan 28, 2009 | 2.244 | 2.518 | 2.224 | 2.472 | 14,048,230 | +0.26(+11.80%) |
Jan 27, 2009 | 2.198 | 2.354 | 2.198 | 2.211 | 9,557,992 | +0.01(+0.59%) |
Jan 26, 2009 | 2.296 | 2.322 | 2.172 | 2.198 | 9,991,680 | -0.08(-3.71%) |
Jan 23, 2009 | 2.107 | 2.361 | 2.074 | 2.283 | 10,605,611 | +0.08(+3.86%) |
Jan 22, 2009 | 2.354 | 2.374 | 2.152 | 2.198 | 15,708,398 | -0.12(-5.07%) |
Jan 21, 2009 | 2.257 | 2.348 | 2.146 | 2.315 | 14,477,829 | +0.07(+2.90%) |
Jan 20, 2009 | 2.485 | 2.485 | 2.231 | 2.250 | 10,126,388 | -0.25(-9.92%) |
Jan 16, 2009 | 2.400 | 2.504 | 2.341 | 2.498 | 10,861,577 | +0.13(+5.51%) |
Jan 15, 2009 | 2.348 | 2.459 | 2.218 | 2.368 | 13,727,070 | -0.03(-1.36%) |
Jan 14, 2009 | 2.374 | 2.452 | 2.302 | 2.400 | 11,675,915 | -0.02(-0.81%) |
Jan 13, 2009 | 2.518 | 2.628 | 2.407 | 2.420 | 9,634,139 | -0.10(-3.89%) |
Jan 12, 2009 | 2.654 | 2.661 | 2.478 | 2.518 | 7,444,661 | -0.14(-5.39%) |
Jan 09, 2009 | 2.818 | 2.870 | 2.622 | 2.661 | 7,384,083 | -0.16(-5.56%) |
Jan 08, 2009 | 2.700 | 2.935 | 2.615 | 2.818 | 14,161,123 | +0.07(+2.37%) |
Jan 07, 2009 | 2.765 | 2.889 | 2.628 | 2.752 | 11,310,030 | -0.07(-2.54%) |
Jan 06, 2009 | 2.681 | 2.922 | 2.654 | 2.824 | 10,763,964 | +0.25(+9.90%) |
Jan 05, 2009 | 2.733 | 2.837 | 2.550 | 2.570 | 11,008,860 | -0.22(-7.94%) |
Jan 02, 2009 | 2.641 | 2.798 | 2.563 | 2.791 | 0 | +0.21(+8.08%) |
Jan 01, 2009 | 2.400 | 2.615 | 2.400 | 2.583 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.400 | 2.615 | 2.400 | 2.583 | 4,707,508 | +0.18(+7.61%) |
Dec 30, 2008 | 2.270 | 2.420 | 2.257 | 2.400 | 9,553,116 | +0.10(+4.25%) |
Dec 29, 2008 | 2.374 | 2.407 | 2.244 | 2.302 | 5,467,365 | -0.10(-4.34%) |
Dec 26, 2008 | 2.446 | 2.459 | 2.354 | 2.407 | 3,311,879 | -0.03(-1.34%) |
Dec 24, 2008 | 2.446 | 2.498 | 2.413 | 2.439 | 2,566,936 | +0.00(+0.00%) |
Dec 23, 2008 | 2.472 | 2.583 | 2.426 | 2.439 | 5,408,469 | -0.03(-1.32%) |
Dec 22, 2008 | 2.772 | 2.772 | 2.459 | 2.472 | 8,146,933 | -0.25(-9.33%) |
Dec 19, 2008 | 2.700 | 2.883 | 2.615 | 2.726 | 12,126,972 | +0.05(+1.95%) |
Dec 18, 2008 | 2.850 | 2.850 | 2.654 | 2.674 | 9,679,244 | -0.08(-3.07%) |
Dec 17, 2008 | 2.681 | 2.902 | 2.609 | 2.759 | 15,325,817 | +0.08(+2.92%) |
Dec 16, 2008 | 2.589 | 2.681 | 2.511 | 2.681 | 12,004,273 | +0.18(+7.31%) |
Dec 15, 2008 | 2.478 | 2.558 | 2.387 | 2.498 | 11,986,127 | +0.04(+1.59%) |
Dec 12, 2008 | 2.218 | 2.472 | 2.113 | 2.459 | 15,440,362 | +0.16(+7.10%) |
Dec 11, 2008 | 2.472 | 2.472 | 2.283 | 2.296 | 7,268,238 | -0.23(-9.28%) |
Dec 10, 2008 | 2.596 | 2.596 | 2.354 | 2.531 | 9,579,926 | +0.05(+1.84%) |
Dec 09, 2008 | 2.570 | 2.615 | 2.452 | 2.485 | 9,089,189 | -0.12(-4.75%) |
Dec 08, 2008 | 2.707 | 2.775 | 2.420 | 2.609 | 11,935,148 | +0.20(+8.11%) |
Dec 05, 2008 | 2.368 | 2.465 | 2.250 | 2.413 | 18,857,400 | -0.10(-3.90%) |
Dec 04, 2008 | 2.707 | 2.772 | 2.433 | 2.511 | 8,268,628 | -0.26(-9.41%) |
Dec 03, 2008 | 2.622 | 2.772 | 2.550 | 2.772 | 11,259,741 | -0.02(-0.70%) |
Dec 02, 2008 | 2.531 | 2.811 | 2.524 | 2.791 | 11,490,678 | +0.31(+12.34%) |
Dec 01, 2008 | 2.583 | 2.661 | 2.407 | 2.485 | 10,634,254 | -0.18(-6.85%) |
Nov 28, 2008 | 2.928 | 2.981 | 2.668 | 2.668 | 5,460,267 | -0.19(-6.62%) |
Nov 26, 2008 | 2.720 | 3.078 | 2.694 | 2.857 | 12,278,695 | +0.07(+2.34%) |
Nov 25, 2008 | 3.261 | 3.985 | 2.700 | 2.791 | 17,993,512 | -0.18(-5.93%) |
Nov 24, 2008 | 2.452 | 2.987 | 2.335 | 2.968 | 21,675,866 | +0.57(+23.98%) |
Nov 21, 2008 | 1.807 | 2.394 | 1.807 | 2.394 | 22,333,338 | +0.38(+18.77%) |
Nov 20, 2008 | 1.741 | 2.061 | 1.689 | 2.015 | 25,636,456 | +0.31(+18.39%) |
Nov 19, 2008 | 2.159 | 2.204 | 1.676 | 1.702 | 21,310,006 | -0.46(-21.15%) |
Nov 18, 2008 | 2.335 | 2.394 | 2.126 | 2.159 | 13,171,294 | -0.21(-8.82%) |
Nov 17, 2008 | 2.491 | 2.557 | 2.368 | 2.368 | 12,516,940 | -0.18(-6.92%) |
Nov 14, 2008 | 2.739 | 2.772 | 2.537 | 2.544 | 0 | -0.28(-9.93%) |
Nov 13, 2008 | 2.511 | 2.863 | 2.270 | 2.824 | 17,780,168 | +0.29(+11.60%) |
Nov 12, 2008 | 2.811 | 2.889 | 2.491 | 2.531 | 13,662,313 | -0.42(-14.35%) |
Nov 11, 2008 | 2.909 | 3.026 | 2.785 | 2.954 | 8,631,945 | -0.01(-0.44%) |
Nov 10, 2008 | 3.228 | 3.248 | 2.922 | 2.968 | 6,448,110 | -0.17(-5.41%) |
Nov 07, 2008 | 3.202 | 3.274 | 2.987 | 3.137 | 9,275,461 | -0.03(-1.03%) |
Nov 06, 2008 | 3.300 | 3.378 | 3.137 | 3.170 | 11,393,703 | -0.18(-5.45%) |
Nov 05, 2008 | 3.652 | 3.685 | 3.333 | 3.352 | 7,721,236 | -0.37(-9.98%) |
Nov 04, 2008 | 3.555 | 3.750 | 3.398 | 3.724 | 11,220,119 | +0.22(+6.13%) |
Nov 03, 2008 | 3.385 | 3.548 | 3.385 | 3.509 | 10,822,698 | +0.12(+3.66%) |
Oct 31, 2008 | 3.144 | 3.424 | 3.078 | 3.385 | 14,049,542 | +0.13(+4.01%) |
Oct 30, 2008 | 3.405 | 3.437 | 3.118 | 3.255 | 15,101,378 | +0.01(+0.20%) |
Oct 29, 2008 | 3.535 | 3.581 | 3.222 | 3.248 | 17,487,582 | -0.37(-10.11%) |
Oct 28, 2008 | 2.628 | 3.613 | 2.628 | 3.613 | 26,351,812 | +0.94(+35.12%) |
Oct 27, 2008 | 2.700 | 2.778 | 2.583 | 2.674 | 12,548,980 | -0.08(-2.84%) |
Oct 24, 2008 | 2.681 | 2.811 | 2.609 | 2.752 | 10,197,760 | -0.16(-5.38%) |
Oct 23, 2008 | 2.818 | 2.954 | 2.713 | 2.909 | 19,041,802 | +0.11(+3.96%) |
Oct 22, 2008 | 2.974 | 2.981 | 2.726 | 2.798 | 16,187,130 | -0.27(-8.92%) |
Oct 21, 2008 | 3.294 | 3.339 | 3.059 | 3.072 | 15,863,644 | -0.25(-7.65%) |
Oct 20, 2008 | 3.189 | 3.359 | 3.189 | 3.326 | 13,483,131 | +0.08(+2.41%) |
Oct 17, 2008 | 3.150 | 3.424 | 3.131 | 3.248 | 17,802,232 | -0.20(-5.68%) |
Oct 16, 2008 | 3.163 | 3.457 | 3.072 | 3.444 | 21,984,736 | +0.12(+3.73%) |
Oct 15, 2008 | 3.698 | 3.757 | 3.281 | 3.320 | 12,374,582 | -0.45(-11.94%) |
Oct 14, 2008 | 4.076 | 4.135 | 3.639 | 3.770 | 18,324,376 | -0.14(-3.67%) |
Oct 13, 2008 | 3.555 | 3.985 | 3.496 | 3.913 | 14,242,775 | +0.45(+12.99%) |
Oct 10, 2008 | 3.587 | 3.724 | 3.202 | 3.463 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.952 | 4.122 | 3.665 | 3.665 | 13,329,268 | -0.29(-7.26%) |
Oct 08, 2008 | 3.978 | 4.311 | 3.887 | 3.952 | 16,224,221 | -0.06(-1.46%) |
Oct 07, 2008 | 4.350 | 4.448 | 3.959 | 4.011 | 17,227,754 | -0.34(-7.80%) |
Oct 06, 2008 | 4.565 | 4.650 | 4.142 | 4.350 | 17,000,842 | -0.25(-5.39%) |
Oct 03, 2008 | 4.807 | 4.950 | 4.585 | 4.598 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 4.983 | 5.061 | 4.742 | 4.748 | 10,047,831 | -0.27(-5.45%) |
Oct 01, 2008 | 4.983 | 5.074 | 4.924 | 5.022 | 8,531,243 | -0.03(-0.65%) |
Sep 30, 2008 | 4.794 | 5.074 | 4.735 | 5.055 | 21,811,052 | +0.35(+7.49%) |
Sep 29, 2008 | 5.244 | 5.289 | 4.624 | 4.702 | 17,899,612 | -0.61(-11.43%) |
Sep 26, 2008 | 5.231 | 5.348 | 5.231 | 5.309 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.165 | 5.400 | 5.146 | 5.309 | 12,117,627 | +0.18(+3.43%) |
Sep 24, 2008 | 5.152 | 5.224 | 5.100 | 5.133 | 6,167,374 | -0.03(-0.63%) |
Sep 23, 2008 | 5.237 | 5.312 | 5.146 | 5.165 | 8,490,467 | -0.09(-1.74%) |
Sep 22, 2008 | 5.524 | 5.576 | 5.224 | 5.257 | 9,368,271 | -0.31(-5.51%) |
Sep 19, 2008 | 5.107 | 5.743 | 5.107 | 5.563 | 0 | +0.35(+6.76%) |
Sep 18, 2008 | 5.224 | 5.270 | 4.879 | 5.211 | 21,170,572 | +0.09(+1.78%) |
Sep 17, 2008 | 5.413 | 5.413 | 5.113 | 5.120 | 14,385,834 | -0.35(-6.44%) |
Sep 16, 2008 | 5.505 | 5.563 | 5.387 | 5.472 | 13,515,639 | -0.08(-1.53%) |
Sep 15, 2008 | 5.661 | 5.792 | 5.544 | 5.557 | 12,605,753 | -0.19(-3.29%) |
Sep 12, 2008 | 5.863 | 5.981 | 5.648 | 5.746 | 16,985,976 | -0.13(-2.22%) |
Sep 11, 2008 | 5.720 | 5.902 | 5.681 | 5.876 | 14,981,806 | +0.10(+1.81%) |
Sep 10, 2008 | 5.948 | 5.994 | 5.746 | 5.772 | 10,073,933 | -0.13(-2.21%) |
Sep 09, 2008 | 6.111 | 6.124 | 5.902 | 5.902 | 11,538,327 | -0.17(-2.79%) |
Sep 08, 2008 | 5.922 | 6.085 | 5.909 | 6.072 | 9,989,319 | +0.20(+3.44%) |
Sep 05, 2008 | 5.739 | 5.909 | 5.694 | 5.870 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.013 | 6.059 | 5.811 | 5.837 | 10,479,073 | -0.19(-3.14%) |
Sep 03, 2008 | 6.013 | 6.320 | 5.981 | 6.026 | 7,065,186 | -0.07(-1.07%) |
Sep 02, 2008 | 6.229 | 6.281 | 6.052 | 6.092 | 7,538,316 | -0.04(-0.64%) |
Aug 29, 2008 | 6.163 | 6.222 | 6.079 | 6.131 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.039 | 6.163 | 6.039 | 6.150 | 5,886,206 | +0.14(+2.28%) |
Aug 27, 2008 | 5.909 | 6.039 | 5.909 | 6.013 | 7,826,636 | +0.10(+1.65%) |
Aug 26, 2008 | 6.098 | 6.131 | 5.889 | 5.916 | 14,986,476 | -0.18(-2.89%) |
Aug 25, 2008 | 6.052 | 6.118 | 6.020 | 6.092 | 8,324,798 | -0.01(-0.11%) |
Aug 22, 2008 | 6.007 | 6.124 | 5.981 | 6.098 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.746 | 6.007 | 5.746 | 5.968 | 6,896,465 | +0.10(+1.78%) |
Aug 20, 2008 | 5.948 | 5.981 | 5.785 | 5.863 | 9,807,545 | -0.09(-1.53%) |
Aug 19, 2008 | 6.020 | 6.059 | 5.889 | 5.955 | 8,141,382 | -0.10(-1.62%) |
Aug 18, 2008 | 6.281 | 6.294 | 5.987 | 6.052 | 9,212,864 | -0.19(-3.03%) |
Aug 15, 2008 | 6.144 | 6.242 | 5.935 | 6.242 | 0 | +0.12(+2.03%) |
Aug 14, 2008 | 5.785 | 6.157 | 5.766 | 6.118 | 7,738,028 | +0.23(+3.99%) |
Aug 13, 2008 | 5.902 | 5.932 | 5.792 | 5.883 | 12,321,206 | -0.03(-0.44%) |
Aug 12, 2008 | 5.916 | 5.948 | 5.837 | 5.909 | 7,292,650 | -0.01(-0.11%) |
Aug 11, 2008 | 5.766 | 5.968 | 5.766 | 5.916 | 8,808,691 | +0.08(+1.45%) |
Aug 08, 2008 | 5.785 | 5.883 | 5.759 | 5.831 | 9,195,144 | -0.02(-0.33%) |
Aug 07, 2008 | 5.863 | 5.883 | 5.766 | 5.850 | 9,562,392 | -0.03(-0.55%) |
Aug 06, 2008 | 5.837 | 5.916 | 5.720 | 5.883 | 10,287,777 | +0.04(+0.67%) |
Aug 05, 2008 | 5.563 | 5.870 | 5.563 | 5.844 | 17,253,096 | +0.31(+5.54%) |
Aug 04, 2008 | 5.661 | 5.687 | 5.505 | 5.537 | 10,113,167 | -0.14(-2.53%) |
Aug 01, 2008 | 5.766 | 5.824 | 5.668 | 5.681 | 14,100,416 | -0.05(-0.91%) |
Jul 31, 2008 | 5.544 | 5.837 | 5.465 | 5.733 | 22,828,872 | +0.18(+3.29%) |
Jul 30, 2008 | 5.479 | 6.007 | 5.459 | 5.550 | 40,841,644 | +0.37(+7.04%) |
Jul 29, 2008 | 5.185 | 5.355 | 5.042 | 5.185 | 9,711,515 | +0.10(+1.92%) |
Jul 28, 2008 | 5.192 | 5.250 | 5.074 | 5.087 | 6,452,069 | -0.08(-1.64%) |
Jul 25, 2008 | 5.120 | 5.172 | 5.015 | 5.172 | 5,066,629 | +0.11(+2.19%) |
Jul 24, 2008 | 5.192 | 5.276 | 5.035 | 5.061 | 6,797,643 | -0.18(-3.36%) |
Jul 23, 2008 | 5.087 | 5.270 | 5.061 | 5.237 | 6,079,875 | +0.15(+2.95%) |
Jul 22, 2008 | 4.892 | 5.100 | 4.892 | 5.087 | 3,608,754 | +0.07(+1.30%) |
Jul 21, 2008 | 5.048 | 5.139 | 4.996 | 5.022 | 5,426,787 | -0.03(-0.52%) |
Jul 18, 2008 | 4.996 | 5.081 | 4.924 | 5.048 | 7,900,471 | +0.07(+1.44%) |
Jul 17, 2008 | 4.996 | 4.996 | 4.833 | 4.976 | 11,063,102 | +0.04(+0.79%) |
Jul 16, 2008 | 4.748 | 4.976 | 4.729 | 4.937 | 8,246,934 | +0.18(+3.84%) |
Jul 15, 2008 | 4.768 | 4.833 | 4.637 | 4.755 | 10,037,783 | -0.06(-1.22%) |
Jul 14, 2008 | 4.983 | 5.042 | 4.800 | 4.813 | 7,289,812 | -0.16(-3.28%) |
Jul 11, 2008 | 5.074 | 5.074 | 4.865 | 4.976 | 8,681,370 | -0.10(-1.93%) |
Jul 10, 2008 | 5.146 | 5.192 | 5.042 | 5.074 | 7,496,924 | -0.08(-1.52%) |
Jul 09, 2008 | 5.348 | 5.361 | 5.152 | 5.152 | 6,859,229 | -0.17(-3.19%) |
Jul 08, 2008 | 5.218 | 5.355 | 5.146 | 5.322 | 10,974,257 | +0.08(+1.62%) |
Jul 07, 2008 | 5.452 | 5.498 | 5.205 | 5.237 | 7,828,271 | -0.18(-3.25%) |
Jul 04, 2008 | 5.387 | 5.466 | 5.329 | 5.413 | 6,638,031 | +0.00(+0.00%) |
Jul 03, 2008 | 5.387 | 5.466 | 5.329 | 5.413 | 6,638,031 | +0.07(+1.22%) |
Jul 02, 2008 | 5.485 | 5.492 | 5.329 | 5.348 | 4,945,717 | -0.09(-1.68%) |