Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.393 | 3.478 | 3.322 | 3.400 | 15,588,794 | +0.00(+0.00%) |
Jul 30, 2009 | 3.413 | 3.550 | 3.309 | 3.400 | 20,187,906 | +0.03(+0.77%) |
Jul 29, 2009 | 3.387 | 3.426 | 3.282 | 3.374 | 24,726,586 | -0.16(-4.44%) |
Jul 28, 2009 | 3.576 | 3.648 | 3.452 | 3.530 | 30,851,292 | -0.46(-11.46%) |
Jul 27, 2009 | 4.059 | 4.111 | 3.922 | 3.987 | 17,088,408 | -0.12(-3.02%) |
Jul 24, 2009 | 4.072 | 4.124 | 3.915 | 4.111 | 318 | +0.02(+0.48%) |
Jul 23, 2009 | 3.778 | 4.137 | 3.700 | 4.092 | 20,953,300 | +0.31(+8.29%) |
Jul 22, 2009 | 3.654 | 3.837 | 3.654 | 3.778 | 6,538,070 | +0.04(+1.05%) |
Jul 21, 2009 | 3.596 | 3.739 | 3.570 | 3.739 | 13,183,145 | +0.18(+4.95%) |
Jul 20, 2009 | 3.524 | 3.602 | 3.433 | 3.563 | 11,514,142 | +0.01(+0.37%) |
Jul 17, 2009 | 3.563 | 3.576 | 3.426 | 3.550 | 5,866,248 | +0.01(+0.18%) |
Jul 16, 2009 | 3.406 | 3.589 | 3.400 | 3.543 | 7,526,928 | +0.14(+4.02%) |
Jul 15, 2009 | 3.374 | 3.540 | 3.113 | 3.406 | 15,192,891 | +0.08(+2.55%) |
Jul 14, 2009 | 3.119 | 3.354 | 3.119 | 3.322 | 9,524,846 | +0.18(+5.82%) |
Jul 13, 2009 | 3.119 | 3.172 | 3.113 | 3.139 | 5,752,021 | +0.01(+0.21%) |
Jul 10, 2009 | 3.100 | 3.191 | 3.015 | 3.132 | 6,677,934 | +0.01(+0.21%) |
Jul 09, 2009 | 3.106 | 3.230 | 2.982 | 3.126 | 10,251,878 | +0.05(+1.70%) |
Jul 08, 2009 | 3.178 | 3.185 | 3.061 | 3.074 | 12,983,439 | -0.09(-2.89%) |
Jul 07, 2009 | 3.132 | 3.198 | 3.074 | 3.165 | 16,550,439 | +0.00(+0.00%) |
Jul 06, 2009 | 3.145 | 3.276 | 3.113 | 3.165 | 9,800,008 | -0.01(-0.21%) |
Jul 02, 2009 | 3.230 | 3.302 | 3.165 | 3.172 | 6,256,948 | -0.14(-4.33%) |
Jul 01, 2009 | 3.322 | 3.335 | 3.269 | 3.315 | 12,958,565 | +0.02(+0.59%) |
Jun 30, 2009 | 3.289 | 3.309 | 3.139 | 3.296 | 15,139,180 | +0.02(+0.60%) |
Jun 29, 2009 | 3.315 | 3.400 | 3.224 | 3.276 | 11,508,660 | -0.05(-1.57%) |
Jun 26, 2009 | 3.420 | 3.426 | 3.289 | 3.328 | 18,120,554 | -0.09(-2.67%) |
Jun 25, 2009 | 3.296 | 3.446 | 3.289 | 3.420 | 11,973,874 | +0.14(+4.38%) |
Jun 24, 2009 | 3.322 | 3.367 | 3.263 | 3.276 | 6,447,753 | -0.03(-0.79%) |
Jun 23, 2009 | 3.348 | 3.361 | 3.217 | 3.302 | 11,918,946 | -0.03(-0.78%) |
Jun 22, 2009 | 3.550 | 3.589 | 3.276 | 3.328 | 15,050,193 | -0.30(-8.27%) |
Jun 19, 2009 | 3.543 | 3.713 | 3.517 | 3.628 | 13,307,582 | +0.13(+3.73%) |
Jun 18, 2009 | 3.504 | 3.570 | 3.406 | 3.498 | 5,567,417 | -0.04(-1.11%) |
Jun 17, 2009 | 3.589 | 3.968 | 3.472 | 3.537 | 12,500,250 | -0.05(-1.45%) |
Jun 16, 2009 | 3.700 | 3.720 | 3.563 | 3.589 | 12,690,688 | -0.19(-5.09%) |
Jun 15, 2009 | 3.844 | 3.844 | 3.615 | 3.782 | 8,876,518 | -0.13(-3.42%) |
Jun 12, 2009 | 3.863 | 3.915 | 3.805 | 3.915 | 4,545,425 | +0.02(+0.50%) |
Jun 11, 2009 | 3.791 | 3.929 | 3.713 | 3.896 | 9,293,490 | +0.11(+2.93%) |
Jun 10, 2009 | 3.850 | 3.863 | 3.739 | 3.785 | 6,831,337 | -0.03(-0.85%) |
Jun 09, 2009 | 3.759 | 3.870 | 3.707 | 3.818 | 10,366,634 | +0.07(+1.92%) |
Jun 08, 2009 | 3.576 | 3.778 | 3.576 | 3.746 | 8,275,630 | +0.03(+0.70%) |
Jun 05, 2009 | 3.570 | 3.870 | 3.550 | 3.720 | 16,413,257 | +0.20(+5.56%) |
Jun 04, 2009 | 3.478 | 3.530 | 3.406 | 3.524 | 7,351,550 | +0.05(+1.31%) |
Jun 03, 2009 | 3.504 | 3.504 | 3.426 | 3.478 | 7,255,488 | -0.07(-2.02%) |
Jun 02, 2009 | 3.602 | 3.622 | 3.504 | 3.550 | 7,170,594 | -0.05(-1.45%) |
Jun 01, 2009 | 3.472 | 3.641 | 3.426 | 3.602 | 8,620,398 | +0.18(+5.34%) |
May 29, 2009 | 3.322 | 3.420 | 3.282 | 3.420 | 6,913,618 | +0.12(+3.56%) |
May 28, 2009 | 3.354 | 3.374 | 3.224 | 3.302 | 15,649,204 | -0.01(-0.39%) |
May 27, 2009 | 3.309 | 3.472 | 3.276 | 3.315 | 11,375,054 | +0.01(+0.40%) |
May 26, 2009 | 3.250 | 3.341 | 3.230 | 3.302 | 11,299,745 | +0.01(+0.40%) |
May 22, 2009 | 3.380 | 3.413 | 3.243 | 3.289 | 7,639,753 | -0.08(-2.33%) |
May 21, 2009 | 3.256 | 3.406 | 3.165 | 3.367 | 14,813,227 | +0.06(+1.78%) |
May 20, 2009 | 3.511 | 3.550 | 3.172 | 3.309 | 11,106,728 | -0.17(-4.88%) |
May 19, 2009 | 3.472 | 3.628 | 3.426 | 3.478 | 9,587,465 | +0.05(+1.33%) |
May 18, 2009 | 3.367 | 3.433 | 3.309 | 3.433 | 6,923,836 | +0.11(+3.34%) |
May 15, 2009 | 3.361 | 3.420 | 3.276 | 3.322 | 8,263,096 | -0.06(-1.74%) |
May 14, 2009 | 3.289 | 3.446 | 3.276 | 3.380 | 9,309,828 | +0.06(+1.77%) |
May 13, 2009 | 3.511 | 3.511 | 3.302 | 3.322 | 8,993,580 | -0.22(-6.09%) |
May 12, 2009 | 3.687 | 3.726 | 3.420 | 3.537 | 10,626,903 | -0.10(-2.87%) |
May 11, 2009 | 3.667 | 3.752 | 3.602 | 3.641 | 7,739,246 | -0.16(-4.29%) |
May 08, 2009 | 3.850 | 3.902 | 3.645 | 3.805 | 10,099,322 | +0.05(+1.30%) |
May 07, 2009 | 4.039 | 4.101 | 3.720 | 3.756 | 10,822,448 | -0.23(-5.81%) |
May 06, 2009 | 3.968 | 4.007 | 3.818 | 3.987 | 7,348,183 | +0.14(+3.56%) |
May 05, 2009 | 3.994 | 4.079 | 3.818 | 3.850 | 15,655,873 | -0.14(-3.59%) |
May 04, 2009 | 3.932 | 4.000 | 3.915 | 3.994 | 15,290,463 | -0.13(-3.16%) |
May 01, 2009 | 4.092 | 4.170 | 4.059 | 4.124 | 8,896,044 | +0.04(+0.96%) |
Apr 30, 2009 | 3.955 | 4.183 | 3.942 | 4.085 | 15,595,433 | +0.13(+3.30%) |
Apr 29, 2009 | 3.876 | 4.059 | 3.824 | 3.955 | 14,492,915 | +0.12(+3.06%) |
Apr 28, 2009 | 3.948 | 3.948 | 3.707 | 3.837 | 15,453,283 | +0.22(+6.14%) |
Apr 27, 2009 | 3.609 | 3.700 | 3.530 | 3.615 | 13,950,874 | +0.00(+0.00%) |
Apr 24, 2009 | 3.420 | 3.681 | 3.420 | 3.615 | 8,909,371 | +0.21(+6.13%) |
Apr 23, 2009 | 3.433 | 3.511 | 3.325 | 3.406 | 11,953,841 | -0.03(-0.76%) |
Apr 22, 2009 | 3.491 | 3.589 | 3.413 | 3.433 | 15,275,557 | -0.10(-2.95%) |
Apr 21, 2009 | 3.426 | 3.661 | 3.420 | 3.537 | 10,922,237 | +0.08(+2.46%) |
Apr 20, 2009 | 3.609 | 3.648 | 3.426 | 3.452 | 5,579,400 | -0.24(-6.54%) |
Apr 17, 2009 | 3.530 | 3.746 | 3.524 | 3.694 | 13,671,052 | +0.20(+5.79%) |
Apr 16, 2009 | 3.276 | 3.517 | 3.230 | 3.491 | 19,191,908 | +0.23(+7.00%) |
Apr 15, 2009 | 3.367 | 3.387 | 3.224 | 3.263 | 13,319,299 | -0.12(-3.66%) |
Apr 14, 2009 | 3.322 | 3.459 | 3.322 | 3.387 | 18,224,778 | +0.02(+0.58%) |
Apr 13, 2009 | 3.348 | 3.406 | 3.240 | 3.367 | 8,819,451 | -0.03(-0.77%) |
Apr 09, 2009 | 3.413 | 3.530 | 3.269 | 3.393 | 9,128,287 | +0.13(+4.00%) |
Apr 08, 2009 | 3.158 | 3.276 | 3.145 | 3.263 | 9,834,599 | +0.10(+3.31%) |
Apr 07, 2009 | 3.067 | 3.263 | 3.021 | 3.158 | 8,899,322 | +0.02(+0.62%) |
Apr 06, 2009 | 3.132 | 3.172 | 3.002 | 3.139 | 7,134,416 | -0.02(-0.62%) |
Apr 03, 2009 | 3.178 | 3.224 | 3.093 | 3.158 | 8,347,518 | -0.02(-0.62%) |
Apr 02, 2009 | 2.976 | 3.256 | 2.950 | 3.178 | 13,048,588 | +0.27(+9.44%) |
Apr 01, 2009 | 2.682 | 2.904 | 2.643 | 2.904 | 7,614,649 | +0.22(+8.01%) |
Mar 31, 2009 | 2.747 | 2.773 | 2.630 | 2.689 | 6,147,058 | -0.03(-1.20%) |
Mar 30, 2009 | 2.676 | 2.747 | 2.643 | 2.721 | 7,884,479 | -0.22(-7.33%) |
Mar 26, 2009 | 2.937 | 2.969 | 2.832 | 2.937 | 7,180,086 | +0.01(+0.45%) |
Mar 25, 2009 | 2.891 | 2.950 | 2.731 | 2.924 | 12,814,002 | +0.04(+1.36%) |
Mar 24, 2009 | 2.871 | 2.956 | 2.839 | 2.884 | 11,547,694 | -0.07(-2.43%) |
Mar 23, 2009 | 2.767 | 2.956 | 2.760 | 2.956 | 15,793,868 | +0.36(+13.82%) |
Mar 20, 2009 | 2.689 | 2.695 | 2.545 | 2.597 | 7,251,973 | -0.16(-5.69%) |
Mar 19, 2009 | 2.826 | 2.826 | 2.630 | 2.754 | 8,196,510 | +0.01(+0.24%) |
Mar 18, 2009 | 2.610 | 2.767 | 2.545 | 2.747 | 12,176,252 | +0.13(+4.99%) |
Mar 17, 2009 | 2.558 | 2.617 | 2.480 | 2.617 | 9,477,269 | +0.06(+2.30%) |
Mar 16, 2009 | 2.649 | 2.695 | 2.539 | 2.558 | 9,235,016 | -0.06(-2.24%) |
Mar 13, 2009 | 2.741 | 2.760 | 2.591 | 2.617 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.558 | 2.767 | 2.486 | 2.695 | 12,491,062 | +0.13(+5.09%) |
Mar 11, 2009 | 2.676 | 2.676 | 2.506 | 2.565 | 8,890,766 | +0.02(+0.77%) |
Mar 10, 2009 | 2.512 | 2.584 | 2.441 | 2.545 | 12,282,943 | +0.10(+4.00%) |
Mar 09, 2009 | 2.467 | 2.578 | 2.375 | 2.447 | 7,750,067 | -0.01(-0.53%) |
Mar 06, 2009 | 2.460 | 2.604 | 2.349 | 2.460 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.643 | 2.663 | 2.418 | 2.473 | 11,723,772 | -0.18(-6.65%) |
Mar 04, 2009 | 2.467 | 2.728 | 2.467 | 2.649 | 15,610,874 | +0.29(+12.47%) |
Mar 02, 2009 | 2.395 | 2.617 | 2.330 | 2.356 | 15,767,997 | -0.13(-5.25%) |
Feb 27, 2009 | 2.447 | 2.623 | 2.362 | 2.486 | 0 | +0.16(+7.02%) |
Feb 26, 2009 | 2.238 | 2.545 | 2.186 | 2.323 | 16,182,598 | +0.10(+4.71%) |
Feb 25, 2009 | 2.238 | 2.304 | 2.154 | 2.219 | 8,603,811 | -0.07(-3.13%) |
Feb 24, 2009 | 2.134 | 2.323 | 2.108 | 2.291 | 11,996,403 | +0.18(+8.67%) |
Feb 23, 2009 | 2.127 | 2.140 | 2.043 | 2.108 | 9,824,983 | +0.00(+0.00%) |
Feb 20, 2009 | 2.186 | 2.206 | 2.056 | 2.108 | 0 | -0.08(-3.87%) |
Feb 19, 2009 | 2.193 | 2.264 | 2.167 | 2.193 | 8,154,881 | -0.02(-0.88%) |
Feb 18, 2009 | 2.310 | 2.336 | 2.173 | 2.212 | 7,080,846 | -0.08(-3.42%) |
Feb 17, 2009 | 2.238 | 2.336 | 2.225 | 2.291 | 9,603,171 | -0.11(-4.62%) |
Feb 13, 2009 | 2.467 | 2.480 | 2.336 | 2.401 | 9,542,375 | -0.07(-2.65%) |
Feb 12, 2009 | 2.356 | 2.493 | 2.291 | 2.467 | 11,035,665 | +0.08(+3.28%) |
Feb 11, 2009 | 2.173 | 2.415 | 2.173 | 2.388 | 14,409,771 | +0.22(+10.24%) |
Feb 10, 2009 | 2.304 | 2.421 | 2.157 | 2.167 | 10,780,879 | -0.17(-7.26%) |
Feb 09, 2009 | 2.317 | 2.473 | 2.134 | 2.336 | 10,500,941 | -0.01(-0.28%) |
Feb 06, 2009 | 2.225 | 2.356 | 2.173 | 2.343 | 9,724,031 | +0.12(+5.28%) |
Feb 05, 2009 | 2.147 | 2.317 | 2.088 | 2.225 | 12,310,517 | +0.07(+3.02%) |
Feb 04, 2009 | 2.101 | 2.297 | 2.082 | 2.160 | 20,426,978 | +0.07(+3.44%) |
Feb 03, 2009 | 2.082 | 2.245 | 2.010 | 2.088 | 15,436,309 | -0.06(-2.74%) |
Feb 02, 2009 | 2.127 | 2.219 | 2.023 | 2.147 | 12,647,146 | -0.03(-1.20%) |
Jan 30, 2009 | 2.382 | 2.408 | 2.160 | 2.173 | 0 | -0.16(-6.98%) |
Jan 29, 2009 | 2.447 | 2.488 | 2.317 | 2.336 | 10,374,924 | -0.14(-5.54%) |
Jan 28, 2009 | 2.245 | 2.519 | 2.225 | 2.473 | 14,040,248 | +0.26(+11.80%) |
Jan 27, 2009 | 2.199 | 2.356 | 2.199 | 2.212 | 9,552,561 | +0.01(+0.59%) |
Jan 26, 2009 | 2.297 | 2.323 | 2.173 | 2.199 | 9,986,002 | -0.08(-3.71%) |
Jan 23, 2009 | 2.108 | 2.362 | 2.075 | 2.284 | 10,599,585 | +0.08(+3.86%) |
Jan 22, 2009 | 2.356 | 2.375 | 2.154 | 2.199 | 15,699,472 | -0.12(-5.07%) |
Jan 21, 2009 | 2.258 | 2.349 | 2.147 | 2.317 | 14,469,602 | +0.07(+2.90%) |
Jan 20, 2009 | 2.486 | 2.486 | 2.232 | 2.251 | 10,120,634 | -0.25(-9.92%) |
Jan 16, 2009 | 2.401 | 2.506 | 2.343 | 2.499 | 10,855,405 | +0.13(+5.51%) |
Jan 15, 2009 | 2.349 | 2.460 | 2.219 | 2.369 | 13,719,270 | -0.03(-1.36%) |
Jan 14, 2009 | 2.375 | 2.454 | 2.304 | 2.401 | 11,669,281 | -0.02(-0.81%) |
Jan 13, 2009 | 2.519 | 2.630 | 2.408 | 2.421 | 9,628,665 | -0.10(-3.89%) |
Jan 12, 2009 | 2.656 | 2.663 | 2.480 | 2.519 | 7,440,431 | -0.14(-5.39%) |
Jan 09, 2009 | 2.819 | 2.871 | 2.623 | 2.663 | 7,379,887 | -0.16(-5.56%) |
Jan 08, 2009 | 2.702 | 2.937 | 2.617 | 2.819 | 14,153,077 | +0.07(+2.37%) |
Jan 07, 2009 | 2.767 | 2.891 | 2.630 | 2.754 | 11,303,604 | -0.07(-2.54%) |
Jan 06, 2009 | 2.682 | 2.924 | 2.656 | 2.826 | 10,757,848 | +0.25(+9.90%) |
Jan 05, 2009 | 2.734 | 2.839 | 2.552 | 2.571 | 11,002,604 | -0.22(-7.94%) |
Jan 02, 2009 | 2.643 | 2.800 | 2.565 | 2.793 | 0 | +0.21(+8.08%) |
Jan 01, 2009 | 2.401 | 2.617 | 2.401 | 2.584 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.401 | 2.617 | 2.401 | 2.584 | 4,704,833 | +0.18(+7.61%) |
Dec 30, 2008 | 2.271 | 2.421 | 2.258 | 2.401 | 9,547,688 | +0.10(+4.25%) |
Dec 29, 2008 | 2.375 | 2.408 | 2.245 | 2.304 | 5,464,258 | -0.10(-4.34%) |
Dec 26, 2008 | 2.447 | 2.460 | 2.356 | 2.408 | 3,309,998 | -0.03(-1.34%) |
Dec 24, 2008 | 2.447 | 2.499 | 2.415 | 2.441 | 2,565,478 | +0.00(+0.00%) |
Dec 23, 2008 | 2.473 | 2.584 | 2.428 | 2.441 | 5,405,396 | -0.03(-1.32%) |
Dec 22, 2008 | 2.773 | 2.773 | 2.460 | 2.473 | 8,142,303 | -0.25(-9.33%) |
Dec 19, 2008 | 2.702 | 2.884 | 2.617 | 2.728 | 12,120,081 | +0.05(+1.95%) |
Dec 18, 2008 | 2.852 | 2.852 | 2.656 | 2.676 | 9,673,744 | -0.08(-3.07%) |
Dec 17, 2008 | 2.682 | 2.904 | 2.610 | 2.760 | 15,317,109 | +0.08(+2.92%) |
Dec 16, 2008 | 2.591 | 2.682 | 2.512 | 2.682 | 11,997,453 | +0.18(+7.31%) |
Dec 15, 2008 | 2.480 | 2.560 | 2.388 | 2.499 | 11,979,317 | +0.04(+1.59%) |
Dec 12, 2008 | 2.219 | 2.473 | 2.114 | 2.460 | 15,431,589 | +0.16(+7.10%) |
Dec 11, 2008 | 2.473 | 2.473 | 2.284 | 2.297 | 7,264,108 | -0.23(-9.28%) |
Dec 10, 2008 | 2.597 | 2.597 | 2.356 | 2.532 | 9,574,483 | +0.05(+1.84%) |
Dec 09, 2008 | 2.571 | 2.617 | 2.454 | 2.486 | 9,084,024 | -0.12(-4.75%) |
Dec 08, 2008 | 2.708 | 2.777 | 2.421 | 2.610 | 11,928,367 | +0.20(+8.11%) |
Dec 05, 2008 | 2.369 | 2.467 | 2.251 | 2.415 | 18,846,686 | -0.10(-3.90%) |
Dec 04, 2008 | 2.708 | 2.773 | 2.434 | 2.512 | 8,263,930 | -0.26(-9.41%) |
Dec 03, 2008 | 2.623 | 2.773 | 2.552 | 2.773 | 11,253,343 | -0.02(-0.70%) |
Dec 02, 2008 | 2.532 | 2.813 | 2.525 | 2.793 | 11,484,149 | +0.31(+12.34%) |
Dec 01, 2008 | 2.584 | 2.663 | 2.408 | 2.486 | 10,628,211 | -0.18(-6.85%) |
Nov 28, 2008 | 2.930 | 2.982 | 2.669 | 2.669 | 5,457,165 | -0.19(-6.62%) |
Nov 26, 2008 | 2.721 | 3.080 | 2.695 | 2.858 | 12,271,718 | +0.07(+2.34%) |
Nov 25, 2008 | 3.263 | 3.987 | 2.702 | 2.793 | 17,983,288 | -0.18(-5.93%) |
Nov 24, 2008 | 2.454 | 2.989 | 2.336 | 2.969 | 21,663,550 | +0.57(+23.98%) |
Nov 21, 2008 | 1.808 | 2.395 | 1.808 | 2.395 | 22,320,648 | +0.38(+18.77%) |
Nov 20, 2008 | 1.742 | 2.062 | 1.690 | 2.016 | 25,621,888 | +0.31(+18.39%) |
Nov 19, 2008 | 2.160 | 2.206 | 1.677 | 1.703 | 21,297,896 | -0.46(-21.15%) |
Nov 18, 2008 | 2.336 | 2.395 | 2.127 | 2.160 | 13,163,810 | -0.21(-8.82%) |
Nov 17, 2008 | 2.493 | 2.558 | 2.369 | 2.369 | 12,509,827 | -0.18(-6.92%) |
Nov 14, 2008 | 2.741 | 2.773 | 2.539 | 2.545 | 0 | -0.28(-9.93%) |
Nov 13, 2008 | 2.512 | 2.865 | 2.271 | 2.826 | 17,770,064 | +0.29(+11.60%) |
Nov 12, 2008 | 2.813 | 2.891 | 2.493 | 2.532 | 13,654,550 | -0.42(-14.35%) |
Nov 11, 2008 | 2.910 | 3.028 | 2.787 | 2.956 | 8,627,040 | -0.01(-0.44%) |
Nov 10, 2008 | 3.230 | 3.250 | 2.924 | 2.969 | 6,444,446 | -0.17(-5.41%) |
Nov 07, 2008 | 3.204 | 3.276 | 2.989 | 3.139 | 9,270,190 | -0.03(-1.03%) |
Nov 06, 2008 | 3.302 | 3.380 | 3.139 | 3.172 | 11,387,229 | -0.18(-5.45%) |
Nov 05, 2008 | 3.654 | 3.687 | 3.335 | 3.354 | 7,716,848 | -0.37(-9.98%) |
Nov 04, 2008 | 3.557 | 3.752 | 3.400 | 3.726 | 11,213,744 | +0.22(+6.13%) |
Nov 03, 2008 | 3.387 | 3.550 | 3.387 | 3.511 | 10,816,549 | +0.12(+3.66%) |
Oct 31, 2008 | 3.145 | 3.426 | 3.080 | 3.387 | 14,041,559 | +0.13(+4.01%) |
Oct 30, 2008 | 3.406 | 3.439 | 3.119 | 3.256 | 15,092,798 | +0.01(+0.20%) |
Oct 29, 2008 | 3.537 | 3.583 | 3.224 | 3.250 | 17,477,644 | -0.37(-10.11%) |
Oct 28, 2008 | 2.630 | 3.615 | 2.630 | 3.615 | 26,336,838 | +0.94(+35.12%) |
Oct 27, 2008 | 2.702 | 2.780 | 2.584 | 2.676 | 12,541,850 | -0.08(-2.84%) |
Oct 24, 2008 | 2.682 | 2.813 | 2.610 | 2.754 | 10,191,965 | -0.16(-5.38%) |
Oct 23, 2008 | 2.819 | 2.956 | 2.715 | 2.910 | 19,030,982 | +0.11(+3.96%) |
Oct 22, 2008 | 2.976 | 2.982 | 2.728 | 2.800 | 16,177,932 | -0.27(-8.92%) |
Oct 21, 2008 | 3.296 | 3.341 | 3.061 | 3.074 | 15,854,630 | -0.25(-7.65%) |
Oct 20, 2008 | 3.191 | 3.361 | 3.191 | 3.328 | 13,475,470 | +0.08(+2.41%) |
Oct 17, 2008 | 3.152 | 3.426 | 3.132 | 3.250 | 17,792,116 | -0.20(-5.68%) |
Oct 16, 2008 | 3.165 | 3.459 | 3.074 | 3.446 | 21,972,244 | +0.12(+3.73%) |
Oct 15, 2008 | 3.700 | 3.759 | 3.282 | 3.322 | 12,367,550 | -0.45(-11.94%) |
Oct 14, 2008 | 4.079 | 4.137 | 3.641 | 3.772 | 18,313,964 | -0.14(-3.67%) |
Oct 13, 2008 | 3.557 | 3.987 | 3.498 | 3.915 | 14,234,682 | +0.45(+12.99%) |
Oct 10, 2008 | 3.589 | 3.726 | 3.204 | 3.465 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.955 | 4.124 | 3.667 | 3.667 | 13,321,694 | -0.29(-7.26%) |
Oct 08, 2008 | 3.981 | 4.314 | 3.889 | 3.955 | 16,215,002 | -0.06(-1.46%) |
Oct 07, 2008 | 4.353 | 4.451 | 3.961 | 4.013 | 17,217,964 | -0.34(-7.80%) |
Oct 06, 2008 | 4.568 | 4.653 | 4.144 | 4.353 | 16,991,182 | -0.25(-5.39%) |
Oct 03, 2008 | 4.810 | 4.953 | 4.588 | 4.601 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 4.986 | 5.064 | 4.744 | 4.751 | 10,042,121 | -0.27(-5.45%) |
Oct 01, 2008 | 4.986 | 5.077 | 4.927 | 5.025 | 8,526,395 | -0.03(-0.65%) |
Sep 30, 2008 | 4.796 | 5.077 | 4.738 | 5.057 | 21,798,658 | +0.35(+7.49%) |
Sep 29, 2008 | 5.247 | 5.292 | 4.627 | 4.705 | 17,889,442 | -0.61(-11.43%) |
Sep 26, 2008 | 5.234 | 5.351 | 5.234 | 5.312 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.168 | 5.403 | 5.149 | 5.312 | 12,110,742 | +0.18(+3.43%) |
Sep 24, 2008 | 5.155 | 5.227 | 5.103 | 5.136 | 6,163,870 | -0.03(-0.63%) |
Sep 23, 2008 | 5.240 | 5.315 | 5.149 | 5.168 | 8,485,643 | -0.09(-1.74%) |
Sep 22, 2008 | 5.527 | 5.580 | 5.227 | 5.260 | 9,362,948 | -0.31(-5.51%) |
Sep 19, 2008 | 5.110 | 5.746 | 5.110 | 5.566 | 0 | +0.35(+6.76%) |
Sep 18, 2008 | 5.227 | 5.273 | 4.881 | 5.214 | 21,158,544 | +0.09(+1.78%) |
Sep 17, 2008 | 5.416 | 5.416 | 5.116 | 5.123 | 14,377,660 | -0.35(-6.44%) |
Sep 16, 2008 | 5.508 | 5.566 | 5.390 | 5.475 | 13,507,959 | -0.08(-1.53%) |
Sep 15, 2008 | 5.664 | 5.795 | 5.547 | 5.560 | 12,598,591 | -0.19(-3.29%) |
Sep 12, 2008 | 5.867 | 5.984 | 5.651 | 5.749 | 16,976,324 | -0.13(-2.22%) |
Sep 11, 2008 | 5.723 | 5.906 | 5.684 | 5.880 | 14,973,293 | +0.10(+1.81%) |
Sep 10, 2008 | 5.952 | 5.997 | 5.749 | 5.775 | 10,068,209 | -0.13(-2.21%) |
Sep 09, 2008 | 6.115 | 6.128 | 5.906 | 5.906 | 11,531,771 | -0.17(-2.79%) |
Sep 08, 2008 | 5.925 | 6.089 | 5.912 | 6.076 | 9,983,643 | +0.20(+3.44%) |
Sep 05, 2008 | 5.743 | 5.912 | 5.697 | 5.873 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.017 | 6.062 | 5.814 | 5.841 | 10,473,119 | -0.19(-3.14%) |
Sep 03, 2008 | 6.017 | 6.323 | 5.984 | 6.030 | 7,061,171 | -0.07(-1.07%) |
Sep 02, 2008 | 6.232 | 6.284 | 6.056 | 6.095 | 7,534,032 | -0.04(-0.64%) |
Aug 29, 2008 | 6.167 | 6.226 | 6.082 | 6.134 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.043 | 6.167 | 6.043 | 6.154 | 5,882,862 | +0.14(+2.28%) |
Aug 27, 2008 | 5.912 | 6.043 | 5.912 | 6.017 | 7,822,189 | +0.10(+1.65%) |
Aug 26, 2008 | 6.102 | 6.134 | 5.893 | 5.919 | 14,977,961 | -0.18(-2.89%) |
Aug 25, 2008 | 6.056 | 6.121 | 6.023 | 6.095 | 8,320,067 | -0.01(-0.11%) |
Aug 22, 2008 | 6.010 | 6.128 | 5.984 | 6.102 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.749 | 6.010 | 5.749 | 5.971 | 6,892,547 | +0.10(+1.78%) |
Aug 20, 2008 | 5.952 | 5.984 | 5.788 | 5.867 | 9,801,973 | -0.09(-1.53%) |
Aug 19, 2008 | 6.023 | 6.062 | 5.893 | 5.958 | 8,136,756 | -0.10(-1.62%) |
Aug 18, 2008 | 6.284 | 6.297 | 5.991 | 6.056 | 9,207,629 | -0.19(-3.03%) |
Aug 15, 2008 | 6.147 | 6.245 | 5.938 | 6.245 | 0 | +0.12(+2.03%) |
Aug 14, 2008 | 5.788 | 6.160 | 5.769 | 6.121 | 7,733,631 | +0.23(+3.99%) |
Aug 13, 2008 | 5.906 | 5.935 | 5.795 | 5.886 | 12,314,205 | -0.03(-0.44%) |
Aug 12, 2008 | 5.919 | 5.952 | 5.841 | 5.912 | 7,288,506 | -0.01(-0.11%) |
Aug 11, 2008 | 5.769 | 5.971 | 5.769 | 5.919 | 8,803,686 | +0.08(+1.45%) |
Aug 08, 2008 | 5.788 | 5.886 | 5.762 | 5.834 | 9,189,919 | -0.02(-0.33%) |
Aug 07, 2008 | 5.867 | 5.886 | 5.769 | 5.854 | 9,556,959 | -0.03(-0.55%) |
Aug 06, 2008 | 5.841 | 5.919 | 5.723 | 5.886 | 10,281,931 | +0.04(+0.67%) |
Aug 05, 2008 | 5.566 | 5.873 | 5.566 | 5.847 | 17,243,292 | +0.31(+5.54%) |
Aug 04, 2008 | 5.664 | 5.690 | 5.508 | 5.540 | 10,107,421 | -0.14(-2.53%) |