Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.535 | 6.633 | 6.398 | 6.559 | 11,482,221 | -0.01(-0.18%) |
Jul 30, 2009 | 6.523 | 6.649 | 6.429 | 6.570 | 9,798,839 | +0.18(+2.77%) |
Jul 29, 2009 | 6.417 | 6.480 | 6.295 | 6.394 | 12,281,629 | -0.13(-2.05%) |
Jul 28, 2009 | 6.586 | 6.586 | 6.358 | 6.527 | 11,599,754 | -0.13(-2.01%) |
Jul 27, 2009 | 6.582 | 6.692 | 6.492 | 6.661 | 14,620,072 | +0.17(+2.60%) |
Jul 24, 2009 | 6.401 | 6.508 | 6.327 | 6.492 | 3,684 | +0.06(+0.98%) |
Jul 23, 2009 | 6.229 | 6.535 | 6.229 | 6.429 | 18,831,416 | +0.21(+3.35%) |
Jul 22, 2009 | 6.260 | 6.315 | 6.162 | 6.221 | 14,244,470 | -0.14(-2.16%) |
Jul 21, 2009 | 6.378 | 6.468 | 6.154 | 6.358 | 13,457,251 | +0.04(+0.62%) |
Jul 20, 2009 | 6.213 | 6.346 | 6.197 | 6.319 | 10,738,132 | +0.16(+2.55%) |
Jul 17, 2009 | 6.158 | 6.209 | 6.044 | 6.162 | 13,458,383 | -0.01(-0.19%) |
Jul 16, 2009 | 5.910 | 6.201 | 5.895 | 6.174 | 12,352,895 | +0.17(+2.88%) |
Jul 15, 2009 | 5.883 | 6.060 | 5.879 | 6.001 | 19,497,010 | +0.23(+3.95%) |
Jul 14, 2009 | 5.781 | 5.851 | 5.627 | 5.773 | 22,657,582 | +0.07(+1.31%) |
Jul 13, 2009 | 5.557 | 5.714 | 5.529 | 5.698 | 26,304,502 | +0.09(+1.54%) |
Jul 10, 2009 | 5.537 | 5.667 | 5.431 | 5.612 | 16,055,528 | -0.01(-0.14%) |
Jul 09, 2009 | 5.505 | 5.741 | 5.431 | 5.619 | 20,830,892 | +0.17(+3.10%) |
Jul 08, 2009 | 5.352 | 5.584 | 5.340 | 5.450 | 20,610,768 | +0.02(+0.29%) |
Jul 07, 2009 | 5.718 | 5.718 | 5.415 | 5.435 | 19,421,214 | -0.29(-5.08%) |
Jul 06, 2009 | 5.616 | 5.729 | 5.462 | 5.726 | 15,677,114 | -0.02(-0.41%) |
Jul 02, 2009 | 5.957 | 5.957 | 5.749 | 5.749 | 11,333,822 | -0.29(-4.88%) |
Jul 01, 2009 | 6.197 | 6.260 | 6.032 | 6.044 | 15,680,558 | -0.09(-1.47%) |
Jun 30, 2009 | 6.130 | 6.256 | 6.005 | 6.134 | 12,662,250 | -0.01(-0.19%) |
Jun 29, 2009 | 6.020 | 6.205 | 6.012 | 6.146 | 16,058,302 | +0.14(+2.36%) |
Jun 26, 2009 | 6.095 | 6.134 | 5.961 | 6.005 | 28,436,914 | -0.11(-1.86%) |
Jun 25, 2009 | 5.981 | 6.170 | 5.965 | 6.119 | 15,019,116 | +0.26(+4.43%) |
Jun 24, 2009 | 5.812 | 6.001 | 5.781 | 5.859 | 14,464,180 | +0.09(+1.57%) |
Jun 23, 2009 | 5.749 | 5.890 | 5.639 | 5.769 | 17,776,248 | +0.07(+1.24%) |
Jun 22, 2009 | 5.977 | 5.993 | 5.690 | 5.698 | 16,917,944 | -0.38(-6.27%) |
Jun 19, 2009 | 6.331 | 6.366 | 6.012 | 6.079 | 22,112,110 | -0.16(-2.58%) |
Jun 18, 2009 | 6.166 | 6.303 | 6.099 | 6.240 | 12,591,791 | +0.04(+0.70%) |
Jun 17, 2009 | 6.327 | 6.335 | 6.044 | 6.197 | 18,182,656 | -0.17(-2.65%) |
Jun 16, 2009 | 6.559 | 6.661 | 6.311 | 6.366 | 15,562,579 | -0.19(-2.94%) |
Jun 15, 2009 | 6.684 | 6.743 | 6.464 | 6.559 | 12,355,478 | -0.24(-3.58%) |
Jun 12, 2009 | 6.865 | 6.904 | 6.759 | 6.802 | 12,790,178 | -0.13(-1.87%) |
Jun 11, 2009 | 6.704 | 7.046 | 6.700 | 6.932 | 15,777,435 | +0.23(+3.46%) |
Jun 10, 2009 | 6.732 | 6.779 | 6.551 | 6.700 | 14,380,270 | +0.04(+0.53%) |
Jun 09, 2009 | 6.747 | 6.798 | 6.598 | 6.665 | 13,944,190 | -0.02(-0.29%) |
Jun 08, 2009 | 6.700 | 6.759 | 6.567 | 6.684 | 11,610,587 | -0.02(-0.23%) |
Jun 05, 2009 | 6.838 | 6.932 | 6.618 | 6.700 | 16,242,215 | -0.10(-1.45%) |
Jun 04, 2009 | 6.732 | 6.865 | 6.618 | 6.798 | 13,687,709 | +0.16(+2.37%) |
Jun 03, 2009 | 6.783 | 6.952 | 6.547 | 6.641 | 13,012,216 | -0.26(-3.76%) |
Jun 02, 2009 | 7.014 | 7.014 | 6.814 | 6.901 | 12,684,702 | -0.10(-1.46%) |
Jun 01, 2009 | 6.747 | 7.070 | 6.735 | 7.003 | 18,675,644 | +0.41(+6.20%) |
May 29, 2009 | 6.405 | 6.641 | 6.390 | 6.594 | 18,264,510 | +0.21(+3.26%) |
May 28, 2009 | 6.115 | 6.460 | 6.095 | 6.386 | 15,736,043 | +0.29(+4.77%) |
May 27, 2009 | 6.335 | 6.417 | 6.083 | 6.095 | 22,623,254 | -0.29(-4.50%) |
May 26, 2009 | 6.162 | 6.390 | 6.064 | 6.382 | 13,366,506 | +0.17(+2.65%) |
May 22, 2009 | 6.166 | 6.370 | 6.138 | 6.217 | 12,185,996 | +0.08(+1.28%) |
May 21, 2009 | 6.291 | 6.291 | 6.079 | 6.138 | 12,700,329 | -0.23(-3.64%) |
May 20, 2009 | 6.425 | 6.637 | 6.339 | 6.370 | 14,615,708 | +0.08(+1.25%) |
May 19, 2009 | 6.299 | 6.398 | 6.217 | 6.291 | 11,672,075 | +0.04(+0.63%) |
May 18, 2009 | 5.977 | 6.260 | 5.942 | 6.252 | 13,198,824 | +0.34(+5.71%) |
May 15, 2009 | 6.016 | 6.193 | 5.831 | 5.914 | 21,425,778 | -0.16(-2.65%) |
May 14, 2009 | 5.867 | 6.111 | 5.820 | 6.075 | 21,972,888 | +0.21(+3.55%) |
May 13, 2009 | 5.934 | 6.040 | 5.788 | 5.867 | 22,289,152 | -0.15(-2.55%) |
May 12, 2009 | 6.146 | 6.185 | 5.800 | 6.020 | 19,787,124 | -0.06(-0.97%) |
May 11, 2009 | 6.240 | 6.240 | 6.063 | 6.079 | 15,169,713 | -0.27(-4.27%) |
May 08, 2009 | 6.146 | 6.409 | 6.095 | 6.350 | 24,705,016 | +0.35(+5.90%) |
May 07, 2009 | 6.158 | 6.268 | 5.898 | 5.997 | 21,083,322 | -0.02(-0.26%) |
May 06, 2009 | 5.914 | 6.134 | 5.824 | 6.012 | 18,860,236 | +0.22(+3.80%) |
May 05, 2009 | 5.950 | 5.997 | 5.561 | 5.792 | 23,851,382 | -0.17(-2.83%) |
May 04, 2009 | 5.777 | 5.961 | 5.588 | 5.961 | 16,214,424 | +0.28(+4.98%) |
May 01, 2009 | 5.564 | 5.777 | 5.509 | 5.678 | 15,693,594 | +0.14(+2.48%) |
Apr 30, 2009 | 5.403 | 5.741 | 5.403 | 5.541 | 27,750,954 | +0.19(+3.52%) |
Apr 29, 2009 | 5.215 | 5.411 | 5.211 | 5.352 | 22,107,842 | +0.19(+3.65%) |
Apr 28, 2009 | 5.207 | 5.238 | 5.089 | 5.164 | 15,133,370 | -0.11(-2.09%) |
Apr 27, 2009 | 5.293 | 5.403 | 5.187 | 5.274 | 14,928,702 | -0.14(-2.54%) |
Apr 24, 2009 | 5.301 | 5.474 | 5.250 | 5.411 | 17,936,668 | +0.15(+2.91%) |
Apr 23, 2009 | 5.234 | 5.337 | 5.081 | 5.258 | 20,368,314 | +0.06(+1.21%) |
Apr 22, 2009 | 5.171 | 5.329 | 5.065 | 5.195 | 23,065,636 | -0.01(-0.23%) |
Apr 21, 2009 | 4.940 | 5.301 | 4.851 | 5.207 | 21,701,366 | +0.22(+4.41%) |
Apr 20, 2009 | 5.368 | 5.388 | 4.979 | 4.987 | 20,603,302 | -0.50(-9.16%) |
Apr 17, 2009 | 5.238 | 5.545 | 5.238 | 5.490 | 23,237,976 | +0.27(+5.20%) |
Apr 16, 2009 | 5.156 | 5.262 | 5.057 | 5.219 | 15,281,636 | +0.12(+2.31%) |
Apr 15, 2009 | 5.030 | 5.136 | 4.983 | 5.101 | 14,198,024 | +0.04(+0.85%) |
Apr 14, 2009 | 4.983 | 5.223 | 4.877 | 5.058 | 21,583,138 | +0.04(+0.70%) |
Apr 13, 2009 | 4.983 | 5.042 | 4.841 | 5.022 | 22,481,480 | -0.04(-0.70%) |
Apr 09, 2009 | 5.030 | 5.132 | 4.928 | 5.058 | 32,758,818 | +0.21(+4.29%) |
Apr 08, 2009 | 4.562 | 4.928 | 4.448 | 4.849 | 25,010,330 | +0.30(+6.66%) |
Apr 07, 2009 | 4.665 | 4.678 | 4.527 | 4.547 | 16,952,808 | -0.22(-4.70%) |
Apr 06, 2009 | 4.837 | 4.873 | 4.716 | 4.771 | 15,489,130 | -0.13(-2.72%) |
Apr 03, 2009 | 4.782 | 4.951 | 4.763 | 4.904 | 16,101,351 | +0.12(+2.46%) |
Apr 02, 2009 | 4.641 | 4.873 | 4.621 | 4.786 | 24,095,430 | +0.26(+5.64%) |
Apr 01, 2009 | 4.676 | 4.692 | 4.441 | 4.531 | 20,835,066 | +0.06(+1.32%) |
Mar 31, 2009 | 4.511 | 4.604 | 4.405 | 4.472 | 24,812,452 | +0.12(+2.80%) |
Mar 30, 2009 | 4.444 | 4.468 | 4.256 | 4.350 | 18,553,778 | -0.39(-8.13%) |
Mar 26, 2009 | 4.814 | 4.936 | 4.629 | 4.735 | 48,051,096 | -0.00(-0.08%) |
Mar 25, 2009 | 4.771 | 4.904 | 4.558 | 4.739 | 32,194,610 | +0.04(+0.84%) |
Mar 24, 2009 | 4.963 | 4.971 | 4.665 | 4.700 | 29,041,182 | -0.35(-6.93%) |
Mar 23, 2009 | 4.861 | 5.054 | 4.861 | 5.050 | 31,547,546 | +0.44(+9.45%) |
Mar 20, 2009 | 4.837 | 4.841 | 4.586 | 4.613 | 30,978,376 | -0.18(-3.77%) |
Mar 19, 2009 | 4.645 | 4.873 | 4.590 | 4.794 | 30,007,072 | +0.26(+5.84%) |
Mar 18, 2009 | 4.464 | 4.570 | 4.301 | 4.530 | 25,153,918 | +0.05(+1.20%) |
Mar 17, 2009 | 4.378 | 4.570 | 4.287 | 4.476 | 23,043,546 | +0.09(+2.15%) |
Mar 16, 2009 | 4.362 | 4.578 | 4.311 | 4.382 | 16,687,507 | +0.07(+1.64%) |
Mar 13, 2009 | 4.460 | 4.472 | 4.213 | 4.311 | 0 | -0.10(-2.23%) |
Mar 12, 2009 | 4.248 | 4.435 | 4.193 | 4.409 | 23,670,324 | +0.15(+3.41%) |
Mar 11, 2009 | 4.299 | 4.484 | 4.158 | 4.264 | 19,569,700 | -0.04(-0.91%) |
Mar 10, 2009 | 3.985 | 4.398 | 3.969 | 4.303 | 30,930,420 | +0.37(+9.50%) |
Mar 09, 2009 | 3.808 | 4.138 | 3.788 | 3.930 | 22,253,932 | +0.07(+1.73%) |
Mar 06, 2009 | 3.918 | 4.067 | 3.741 | 3.863 | 0 | -0.00(-0.10%) |
Mar 05, 2009 | 3.969 | 4.048 | 3.800 | 3.867 | 24,247,402 | -0.23(-5.66%) |
Mar 04, 2009 | 4.044 | 4.217 | 3.977 | 4.099 | 28,254,332 | +0.17(+4.20%) |
Mar 02, 2009 | 4.268 | 4.386 | 3.922 | 3.934 | 49,744,140 | -0.51(-11.42%) |
Feb 27, 2009 | 4.476 | 4.649 | 4.287 | 4.441 | 0 | -0.13(-2.75%) |
Feb 26, 2009 | 4.794 | 4.916 | 4.562 | 4.566 | 25,200,078 | -0.14(-2.92%) |
Feb 25, 2009 | 4.578 | 4.830 | 4.437 | 4.704 | 43,927,164 | +0.07(+1.53%) |
Feb 24, 2009 | 4.327 | 4.665 | 4.283 | 4.633 | 48,349,704 | +0.37(+8.56%) |
Feb 23, 2009 | 4.637 | 4.692 | 4.252 | 4.268 | 49,925,736 | -0.29(-6.30%) |
Feb 20, 2009 | 4.782 | 4.892 | 4.311 | 4.555 | 63,945,104 | -0.36(-7.28%) |
Feb 19, 2009 | 5.454 | 5.596 | 4.865 | 4.912 | 54,420,736 | -0.53(-9.75%) |
Feb 18, 2009 | 5.616 | 5.682 | 5.317 | 5.443 | 23,039,282 | -0.12(-2.19%) |
Feb 17, 2009 | 5.765 | 5.930 | 5.553 | 5.564 | 22,367,268 | -0.47(-7.81%) |
Feb 13, 2009 | 5.953 | 6.166 | 5.895 | 6.036 | 17,525,718 | +0.06(+1.05%) |
Feb 12, 2009 | 5.898 | 5.993 | 5.690 | 5.973 | 26,480,992 | +0.02(+0.40%) |
Feb 11, 2009 | 5.961 | 6.067 | 5.777 | 5.950 | 20,581,804 | +0.05(+0.87%) |
Feb 10, 2009 | 6.119 | 6.260 | 5.808 | 5.898 | 24,137,586 | -0.24(-3.91%) |
Feb 09, 2009 | 6.209 | 6.288 | 6.056 | 6.138 | 19,435,958 | -0.06(-0.89%) |
Feb 06, 2009 | 5.796 | 6.288 | 5.792 | 6.193 | 27,388,266 | +0.31(+5.21%) |
Feb 05, 2009 | 5.580 | 5.961 | 5.494 | 5.887 | 31,928,996 | +0.28(+4.98%) |
Feb 04, 2009 | 5.435 | 5.667 | 5.384 | 5.608 | 29,275,224 | +0.16(+2.88%) |
Feb 03, 2009 | 5.395 | 5.509 | 5.360 | 5.450 | 22,771,694 | +0.09(+1.76%) |
Feb 02, 2009 | 5.450 | 5.533 | 5.285 | 5.356 | 20,586,156 | -0.20(-3.67%) |
Jan 30, 2009 | 5.647 | 5.741 | 5.505 | 5.561 | 0 | -0.03(-0.56%) |
Jan 29, 2009 | 5.710 | 5.757 | 5.543 | 5.592 | 16,533,724 | -0.23(-3.98%) |
Jan 28, 2009 | 5.584 | 5.855 | 5.584 | 5.824 | 30,241,620 | +0.32(+5.78%) |
Jan 27, 2009 | 5.344 | 5.557 | 5.293 | 5.505 | 33,244,730 | +0.13(+2.34%) |
Jan 26, 2009 | 5.470 | 5.619 | 5.274 | 5.380 | 17,346,208 | -0.01(-0.15%) |
Jan 23, 2009 | 4.971 | 5.482 | 4.967 | 5.388 | 28,415,826 | +0.18(+3.55%) |
Jan 22, 2009 | 5.340 | 5.392 | 5.069 | 5.203 | 30,148,900 | -0.26(-4.82%) |
Jan 21, 2009 | 5.156 | 5.486 | 5.148 | 5.466 | 34,162,708 | +0.39(+7.58%) |
Jan 20, 2009 | 5.478 | 5.505 | 5.061 | 5.081 | 24,373,522 | -0.42(-7.64%) |
Jan 16, 2009 | 5.655 | 5.769 | 5.262 | 5.502 | 0 | -0.07(-1.34%) |
Jan 15, 2009 | 5.635 | 5.659 | 5.325 | 5.576 | 29,401,862 | -0.07(-1.25%) |
Jan 14, 2009 | 5.851 | 5.895 | 5.490 | 5.647 | 22,464,652 | -0.32(-5.40%) |
Jan 13, 2009 | 5.914 | 6.044 | 5.788 | 5.969 | 21,292,380 | +0.04(+0.73%) |
Jan 12, 2009 | 6.134 | 6.346 | 5.799 | 5.926 | 28,080,824 | -0.30(-4.80%) |
Jan 09, 2009 | 6.409 | 6.468 | 6.154 | 6.225 | 19,331,882 | -0.11(-1.74%) |
Jan 08, 2009 | 6.181 | 6.339 | 6.079 | 6.335 | 18,418,836 | +0.10(+1.58%) |
Jan 07, 2009 | 6.319 | 6.445 | 6.134 | 6.236 | 18,724,392 | -0.17(-2.70%) |
Jan 06, 2009 | 6.409 | 6.629 | 6.248 | 6.409 | 30,147,508 | +0.28(+4.55%) |
Jan 05, 2009 | 5.997 | 6.327 | 5.895 | 6.130 | 20,600,150 | +0.15(+2.43%) |
Jan 02, 2009 | 5.710 | 6.052 | 5.698 | 5.985 | 0 | +0.29(+5.18%) |
Jan 01, 2009 | 5.627 | 5.769 | 5.517 | 5.690 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.627 | 5.769 | 5.517 | 5.690 | 17,209,372 | +0.06(+1.12%) |
Dec 30, 2008 | 5.498 | 5.631 | 5.368 | 5.627 | 9,600,679 | +0.16(+2.87%) |
Dec 29, 2008 | 5.470 | 5.502 | 5.317 | 5.470 | 9,310,659 | +0.07(+1.38%) |
Dec 26, 2008 | 5.305 | 5.423 | 5.238 | 5.395 | 4,072,276 | +0.11(+2.01%) |
Dec 24, 2008 | 5.199 | 5.344 | 5.120 | 5.289 | 4,660,989 | +0.05(+0.98%) |
Dec 23, 2008 | 5.313 | 5.450 | 5.156 | 5.238 | 11,610,600 | -0.04(-0.74%) |
Dec 22, 2008 | 5.478 | 5.596 | 5.160 | 5.278 | 15,310,086 | -0.19(-3.45%) |
Dec 19, 2008 | 5.333 | 5.639 | 5.333 | 5.466 | 24,212,352 | +0.14(+2.58%) |
Dec 18, 2008 | 5.655 | 5.733 | 5.234 | 5.329 | 22,142,400 | -0.28(-5.04%) |
Dec 17, 2008 | 5.533 | 5.910 | 5.447 | 5.612 | 14,948,844 | -0.28(-4.80%) |
Dec 16, 2008 | 5.891 | 5.973 | 5.576 | 5.895 | 20,894,330 | +0.08(+1.42%) |
Dec 15, 2008 | 5.926 | 6.020 | 5.686 | 5.812 | 21,928,264 | +0.03(+0.48%) |
Dec 12, 2008 | 5.415 | 5.914 | 5.325 | 5.785 | 22,792,290 | +0.11(+1.87%) |
Dec 11, 2008 | 5.891 | 6.130 | 5.572 | 5.678 | 19,393,274 | -0.17(-2.82%) |
Dec 10, 2008 | 5.572 | 6.001 | 5.541 | 5.843 | 17,916,128 | +0.37(+6.75%) |
Dec 09, 2008 | 5.333 | 5.698 | 5.289 | 5.474 | 14,434,070 | +0.04(+0.80%) |
Dec 08, 2008 | 5.470 | 5.698 | 5.237 | 5.431 | 20,325,922 | +0.31(+6.14%) |
Dec 05, 2008 | 5.069 | 5.160 | 4.594 | 5.116 | 32,243,648 | -0.05(-0.99%) |
Dec 04, 2008 | 5.682 | 5.812 | 4.963 | 5.168 | 16,118,261 | -0.61(-10.61%) |
Dec 03, 2008 | 5.466 | 5.792 | 5.215 | 5.781 | 21,492,062 | +0.17(+3.01%) |
Dec 02, 2008 | 5.619 | 5.847 | 5.427 | 5.612 | 23,096,670 | +0.12(+2.15%) |
Dec 01, 2008 | 6.189 | 6.193 | 5.486 | 5.494 | 25,795,800 | -0.88(-13.81%) |
Nov 28, 2008 | 6.539 | 6.539 | 6.052 | 6.374 | 9,221,293 | -0.20(-3.05%) |
Nov 26, 2008 | 5.824 | 6.622 | 5.674 | 6.574 | 16,802,524 | +0.67(+11.31%) |
Nov 25, 2008 | 6.174 | 6.209 | 5.820 | 5.906 | 18,932,528 | -0.03(-0.53%) |
Nov 24, 2008 | 5.612 | 6.083 | 5.415 | 5.938 | 24,955,188 | +0.40(+7.32%) |
Nov 21, 2008 | 4.885 | 5.549 | 4.767 | 5.533 | 34,231,016 | +0.77(+16.08%) |
Nov 20, 2008 | 5.384 | 5.568 | 4.688 | 4.767 | 39,022,432 | -0.94(-16.52%) |
Nov 19, 2008 | 6.441 | 6.515 | 5.690 | 5.710 | 26,817,864 | -0.85(-12.99%) |
Nov 18, 2008 | 6.645 | 6.704 | 6.211 | 6.563 | 20,703,630 | +0.00(+0.06%) |
Nov 17, 2008 | 6.268 | 6.806 | 6.268 | 6.559 | 22,409,426 | +0.09(+1.46%) |
Nov 14, 2008 | 6.484 | 6.940 | 6.299 | 6.464 | 18,995,876 | -0.32(-4.75%) |
Nov 13, 2008 | 6.394 | 6.814 | 5.765 | 6.787 | 27,741,592 | +0.46(+7.27%) |
Nov 12, 2008 | 6.999 | 7.144 | 6.225 | 6.327 | 20,794,342 | -0.85(-11.83%) |
Nov 11, 2008 | 7.407 | 7.518 | 7.058 | 7.176 | 14,488,520 | -0.45(-5.92%) |
Nov 10, 2008 | 7.887 | 8.178 | 7.466 | 7.628 | 13,256,016 | -0.03(-0.36%) |
Nov 07, 2008 | 7.191 | 7.702 | 7.144 | 7.655 | 25,319,398 | +0.55(+7.74%) |
Nov 06, 2008 | 6.952 | 7.942 | 6.916 | 7.105 | 32,980,226 | -0.59(-7.71%) |
Nov 05, 2008 | 8.244 | 8.244 | 7.466 | 7.698 | 30,218,730 | -0.56(-6.80%) |
Nov 04, 2008 | 8.072 | 8.492 | 8.005 | 8.260 | 23,066,548 | +0.35(+4.47%) |
Nov 03, 2008 | 8.154 | 8.292 | 7.714 | 7.907 | 24,995,982 | -0.33(-4.05%) |
Oct 31, 2008 | 7.400 | 8.252 | 7.368 | 8.241 | 34,212,292 | +0.65(+8.60%) |
Oct 30, 2008 | 7.164 | 7.781 | 7.117 | 7.588 | 22,594,290 | +0.58(+8.24%) |
Oct 29, 2008 | 6.849 | 7.452 | 6.802 | 7.011 | 23,885,750 | +0.22(+3.30%) |
Oct 28, 2008 | 6.484 | 6.830 | 5.965 | 6.787 | 27,442,098 | +0.54(+8.62%) |
Oct 27, 2008 | 6.409 | 6.889 | 6.221 | 6.248 | 22,419,414 | -0.34(-5.19%) |
Oct 24, 2008 | 6.205 | 6.677 | 5.997 | 6.590 | 27,834,638 | -0.25(-3.68%) |
Oct 23, 2008 | 6.779 | 7.231 | 6.189 | 6.842 | 32,693,668 | +0.20(+2.96%) |
Oct 22, 2008 | 7.474 | 7.683 | 6.331 | 6.645 | 26,017,302 | -1.11(-14.34%) |
Oct 21, 2008 | 7.918 | 8.083 | 7.565 | 7.757 | 23,399,840 | -0.38(-4.68%) |
Oct 20, 2008 | 7.447 | 8.233 | 7.333 | 8.138 | 31,591,792 | +0.93(+12.92%) |
Oct 17, 2008 | 6.622 | 7.569 | 6.460 | 7.207 | 36,891,620 | +0.42(+6.26%) |
Oct 16, 2008 | 6.260 | 6.838 | 5.961 | 6.783 | 33,777,784 | +0.36(+5.63%) |
Oct 15, 2008 | 6.897 | 7.066 | 6.378 | 6.421 | 32,729,644 | -0.72(-10.07%) |
Oct 14, 2008 | 7.836 | 7.859 | 6.889 | 7.140 | 34,655,124 | -0.01(-0.11%) |
Oct 13, 2008 | 6.284 | 7.345 | 6.012 | 7.148 | 41,681,816 | +1.49(+26.32%) |
Oct 10, 2008 | 5.749 | 6.036 | 4.865 | 5.659 | 50,283,516 | -0.47(-7.69%) |
Oct 09, 2008 | 7.073 | 7.227 | 6.040 | 6.130 | 32,997,154 | -0.86(-12.26%) |
Oct 08, 2008 | 6.622 | 7.313 | 6.323 | 6.987 | 50,374,972 | +0.11(+1.54%) |
Oct 07, 2008 | 7.046 | 7.297 | 6.814 | 6.881 | 53,701,024 | -0.07(-1.02%) |
Oct 06, 2008 | 6.971 | 6.983 | 5.938 | 6.952 | 63,752,948 | -0.54(-7.19%) |
Oct 03, 2008 | 7.745 | 8.076 | 7.439 | 7.490 | 0 | -0.22(-2.80%) |
Oct 02, 2008 | 8.787 | 8.787 | 7.663 | 7.706 | 41,657,260 | -1.14(-12.84%) |
Oct 01, 2008 | 9.140 | 9.140 | 8.575 | 8.842 | 19,662,964 | -0.45(-4.86%) |
Sep 30, 2008 | 8.716 | 9.309 | 8.716 | 9.294 | 30,463,436 | +0.71(+8.24%) |
Sep 29, 2008 | 9.632 | 9.754 | 7.769 | 8.586 | 38,350,236 | -1.43(-14.28%) |
Sep 26, 2008 | 10.06 | 10.18 | 9.840 | 10.02 | 0 | -0.21(-2.07%) |
Sep 25, 2008 | 9.879 | 10.30 | 9.840 | 10.23 | 22,897,572 | +0.40(+4.08%) |
Sep 24, 2008 | 9.809 | 10.03 | 9.632 | 9.828 | 18,427,590 | +0.02(+0.24%) |
Sep 23, 2008 | 10.20 | 10.41 | 9.785 | 9.805 | 21,747,002 | -0.46(-4.44%) |
Sep 22, 2008 | 10.81 | 10.81 | 10.19 | 10.26 | 20,325,990 | -0.30(-2.86%) |
Sep 19, 2008 | 9.970 | 11.20 | 9.970 | 10.56 | 0 | +0.79(+8.13%) |
Sep 18, 2008 | 9.655 | 10.26 | 9.431 | 9.769 | 34,022,668 | +0.39(+4.15%) |
Sep 17, 2008 | 9.844 | 10.07 | 9.282 | 9.380 | 31,158,142 | -0.59(-5.88%) |
Sep 16, 2008 | 9.239 | 10.01 | 8.555 | 9.966 | 53,637,364 | +0.58(+6.20%) |
Sep 15, 2008 | 10.22 | 10.32 | 9.278 | 9.384 | 31,187,554 | -1.13(-10.73%) |
Sep 12, 2008 | 10.35 | 10.82 | 10.33 | 10.51 | 22,991,074 | +0.14(+1.33%) |
Sep 11, 2008 | 10.18 | 10.39 | 9.746 | 10.37 | 27,790,590 | +0.12(+1.19%) |
Sep 10, 2008 | 10.12 | 10.49 | 10.06 | 10.25 | 22,253,642 | +0.16(+1.60%) |
Sep 09, 2008 | 10.78 | 11.00 | 10.07 | 10.09 | 38,193,236 | -0.72(-6.62%) |
Sep 08, 2008 | 11.11 | 11.22 | 10.70 | 10.81 | 21,565,566 | -0.14(-1.26%) |
Sep 05, 2008 | 11.02 | 11.17 | 10.68 | 10.94 | 0 | -0.12(-1.07%) |
Sep 04, 2008 | 11.08 | 11.33 | 10.85 | 11.06 | 23,321,618 | -0.08(-0.71%) |
Sep 03, 2008 | 11.46 | 11.49 | 11.00 | 11.14 | 24,069,534 | -0.22(-1.97%) |
Sep 02, 2008 | 11.64 | 11.93 | 11.31 | 11.36 | 24,544,644 | -0.77(-6.38%) |
Aug 29, 2008 | 12.40 | 12.40 | 12.04 | 12.14 | 10,120,758 | -0.17(-1.40%) |
Aug 28, 2008 | 12.61 | 12.75 | 12.05 | 12.31 | 14,600,381 | -0.24(-1.88%) |
Aug 27, 2008 | 12.57 | 12.71 | 12.49 | 12.55 | 14,442,598 | +0.23(+1.85%) |
Aug 26, 2008 | 12.03 | 12.34 | 11.97 | 12.32 | 28,347,564 | +0.39(+3.23%) |
Aug 25, 2008 | 12.18 | 12.18 | 11.82 | 11.93 | 18,071,080 | +0.03(+0.23%) |
Aug 22, 2008 | 12.15 | 12.17 | 11.80 | 11.91 | 11,945,221 | -0.21(-1.75%) |
Aug 21, 2008 | 12.02 | 12.28 | 11.87 | 12.12 | 23,728,484 | +0.21(+1.78%) |
Aug 20, 2008 | 11.58 | 11.99 | 11.55 | 11.91 | 28,915,008 | +0.47(+4.12%) |
Aug 19, 2008 | 10.89 | 11.55 | 10.85 | 11.44 | 28,029,932 | +0.42(+3.78%) |
Aug 18, 2008 | 11.04 | 11.23 | 10.93 | 11.02 | 16,841,802 | -0.02(-0.18%) |
Aug 15, 2008 | 11.05 | 11.13 | 10.75 | 11.04 | 0 | -0.01(-0.07%) |
Aug 14, 2008 | 11.06 | 11.27 | 10.93 | 11.05 | 21,760,336 | -0.03(-0.28%) |
Aug 13, 2008 | 10.83 | 11.21 | 10.71 | 11.08 | 33,289,904 | +0.36(+3.34%) |
Aug 12, 2008 | 10.96 | 11.11 | 10.70 | 10.72 | 31,038,352 | -0.24(-2.22%) |
Aug 11, 2008 | 11.10 | 11.40 | 10.59 | 10.96 | 41,815,368 | -0.15(-1.31%) |
Aug 08, 2008 | 11.58 | 11.58 | 10.92 | 11.11 | 35,849,260 | -0.43(-3.75%) |
Aug 07, 2008 | 12.42 | 12.42 | 11.51 | 11.54 | 20,631,194 | -0.64(-5.29%) |
Aug 06, 2008 | 11.85 | 12.28 | 11.85 | 12.19 | 17,305,142 | +0.39(+3.33%) |
Aug 05, 2008 | 11.73 | 11.93 | 11.49 | 11.79 | 25,639,092 | +0.11(+0.91%) |
Aug 04, 2008 | 12.39 | 12.56 | 11.57 | 11.69 | 27,151,124 | -0.79(-6.36%) |