Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.716 | 5.973 | 5.710 | 5.954 | 13,352,360 | +0.17(+2.86%) |
Aug 28, 2009 | 5.748 | 5.805 | 5.680 | 5.789 | 6,952,113 | +0.07(+1.19%) |
Aug 27, 2009 | 5.718 | 5.751 | 5.672 | 5.721 | 7,477,337 | -0.00(-0.05%) |
Aug 26, 2009 | 5.732 | 5.737 | 5.632 | 5.724 | 7,912,652 | -0.01(-0.14%) |
Aug 25, 2009 | 5.686 | 5.756 | 5.624 | 5.732 | 8,032,652 | +0.12(+2.23%) |
Aug 24, 2009 | 5.699 | 5.773 | 5.591 | 5.607 | 8,139,872 | -0.05(-0.82%) |
Aug 21, 2009 | 5.645 | 5.675 | 5.561 | 5.653 | 8,957,413 | +0.09(+1.66%) |
Aug 20, 2009 | 5.529 | 5.594 | 5.477 | 5.561 | 8,513,696 | +0.04(+0.74%) |
Aug 19, 2009 | 5.518 | 5.550 | 5.472 | 5.520 | 5,407,810 | -0.04(-0.78%) |
Aug 18, 2009 | 5.531 | 5.594 | 5.485 | 5.564 | 7,947,252 | +0.08(+1.53%) |
Aug 17, 2009 | 5.645 | 5.659 | 5.472 | 5.480 | 7,223,163 | -0.28(-4.94%) |
Aug 14, 2009 | 5.868 | 5.944 | 5.721 | 5.765 | 5,713,280 | -0.10(-1.76%) |
Aug 13, 2009 | 6.022 | 6.036 | 5.841 | 5.868 | 10,261,242 | -0.12(-1.95%) |
Aug 12, 2009 | 5.941 | 6.096 | 5.941 | 5.984 | 6,165,994 | +0.04(+0.73%) |
Aug 11, 2009 | 6.055 | 6.117 | 5.938 | 5.941 | 5,724,379 | -0.13(-2.10%) |
Aug 10, 2009 | 6.193 | 6.204 | 6.044 | 6.068 | 5,094,501 | -0.14(-2.19%) |
Aug 07, 2009 | 5.982 | 6.304 | 5.982 | 6.204 | 10,661,870 | +0.24(+3.95%) |
Aug 06, 2009 | 5.925 | 6.028 | 5.770 | 5.968 | 12,572,354 | +0.09(+1.57%) |
Aug 05, 2009 | 5.879 | 5.895 | 5.708 | 5.876 | 10,609,085 | +0.07(+1.26%) |
Aug 04, 2009 | 5.792 | 5.860 | 5.637 | 5.803 | 13,416,679 | -0.02(-0.33%) |
Aug 03, 2009 | 5.919 | 5.952 | 5.740 | 5.822 | 7,127,529 | +0.09(+1.56%) |
Jul 31, 2009 | 5.708 | 5.800 | 5.675 | 5.732 | 7,571,986 | -0.01(-0.24%) |
Jul 30, 2009 | 5.648 | 5.824 | 5.591 | 5.746 | 8,623,574 | +0.17(+2.97%) |
Jul 29, 2009 | 5.442 | 5.602 | 5.442 | 5.580 | 6,373,865 | +0.09(+1.58%) |
Jul 28, 2009 | 5.458 | 5.526 | 5.425 | 5.493 | 5,656,046 | -0.02(-0.34%) |
Jul 27, 2009 | 5.559 | 5.634 | 5.434 | 5.512 | 6,604,911 | -0.01(-0.10%) |
Jul 24, 2009 | 5.480 | 5.553 | 5.412 | 5.518 | 5,100,900 | -0.04(-0.78%) |
Jul 23, 2009 | 5.320 | 5.607 | 5.238 | 5.561 | 9,834,833 | +0.27(+5.13%) |
Jul 22, 2009 | 5.225 | 5.360 | 5.211 | 5.290 | 5,525,920 | +0.00(+0.05%) |
Jul 21, 2009 | 5.377 | 5.474 | 5.227 | 5.287 | 7,270,439 | -0.16(-2.99%) |
Jul 20, 2009 | 5.493 | 5.550 | 5.409 | 5.450 | 6,991,224 | +0.01(+0.15%) |
Jul 17, 2009 | 5.436 | 5.488 | 5.352 | 5.442 | 6,145,443 | -0.01(-0.20%) |
Jul 16, 2009 | 5.466 | 5.523 | 5.377 | 5.453 | 8,283,221 | -0.08(-1.37%) |
Jul 15, 2009 | 5.355 | 5.564 | 5.339 | 5.529 | 11,902,995 | +0.23(+4.41%) |
Jul 14, 2009 | 5.398 | 5.425 | 5.272 | 5.295 | 5,531,578 | -0.09(-1.66%) |
Jul 13, 2009 | 5.211 | 5.404 | 5.103 | 5.385 | 12,012,044 | +0.25(+4.92%) |
Jul 10, 2009 | 5.157 | 5.200 | 5.076 | 5.133 | 7,674,904 | -0.05(-0.94%) |
Jul 09, 2009 | 5.222 | 5.290 | 5.157 | 5.181 | 7,964,035 | +0.03(+0.53%) |
Jul 08, 2009 | 5.154 | 5.257 | 5.084 | 5.154 | 22,891,158 | +0.02(+0.37%) |
Jul 07, 2009 | 5.377 | 5.428 | 5.119 | 5.135 | 17,523,366 | -0.27(-4.97%) |
Jul 06, 2009 | 5.469 | 5.491 | 5.320 | 5.404 | 15,070,814 | -0.15(-2.64%) |
Jul 02, 2009 | 5.586 | 5.643 | 5.518 | 5.550 | 8,722,297 | -0.06(-1.11%) |
Jul 01, 2009 | 5.697 | 5.737 | 5.580 | 5.613 | 10,727,416 | -0.17(-2.91%) |
Jun 30, 2009 | 5.873 | 5.887 | 5.710 | 5.781 | 7,027,612 | -0.04(-0.65%) |
Jun 29, 2009 | 5.751 | 5.865 | 5.729 | 5.819 | 5,084,544 | +0.08(+1.42%) |
Jun 26, 2009 | 5.689 | 5.784 | 5.648 | 5.737 | 7,946,514 | +0.01(+0.19%) |
Jun 25, 2009 | 5.659 | 5.737 | 5.572 | 5.727 | 6,845,162 | +0.09(+1.69%) |
Jun 24, 2009 | 5.518 | 5.695 | 5.472 | 5.632 | 5,870,039 | +0.15(+2.77%) |
Jun 23, 2009 | 5.382 | 5.575 | 5.382 | 5.480 | 8,040,972 | +0.09(+1.71%) |
Jun 22, 2009 | 5.694 | 5.716 | 5.366 | 5.388 | 9,667,471 | -0.36(-6.19%) |
Jun 19, 2009 | 5.716 | 5.797 | 5.643 | 5.743 | 9,559,385 | +0.09(+1.58%) |
Jun 18, 2009 | 5.545 | 5.694 | 5.515 | 5.653 | 7,383,200 | +0.11(+1.96%) |
Jun 17, 2009 | 5.721 | 5.754 | 5.482 | 5.545 | 9,483,868 | -0.18(-3.08%) |
Jun 16, 2009 | 5.803 | 5.816 | 5.672 | 5.721 | 5,999,661 | -0.01(-0.19%) |
Jun 15, 2009 | 5.841 | 5.876 | 5.702 | 5.732 | 9,670,343 | -0.17(-2.85%) |
Jun 12, 2009 | 5.873 | 5.906 | 5.784 | 5.900 | 5,198,923 | -0.07(-1.14%) |
Jun 11, 2009 | 5.930 | 6.017 | 5.892 | 5.968 | 5,579,721 | +0.05(+0.82%) |
Jun 10, 2009 | 6.058 | 6.087 | 5.824 | 5.919 | 8,912,030 | -0.06(-1.04%) |
Jun 09, 2009 | 5.781 | 6.011 | 5.781 | 5.982 | 8,915,861 | +0.17(+2.94%) |
Jun 08, 2009 | 5.811 | 6.009 | 5.735 | 5.811 | 12,231,191 | -0.16(-2.64%) |
Jun 05, 2009 | 6.104 | 6.220 | 5.941 | 5.968 | 12,355,286 | -0.06(-1.03%) |
Jun 04, 2009 | 5.789 | 6.063 | 5.784 | 6.030 | 15,375,885 | +0.28(+4.91%) |
Jun 03, 2009 | 5.727 | 5.927 | 5.659 | 5.748 | 9,426,325 | -0.07(-1.12%) |
Jun 02, 2009 | 5.651 | 5.903 | 5.607 | 5.813 | 10,230,580 | +0.17(+3.03%) |
Jun 01, 2009 | 5.805 | 5.949 | 5.596 | 5.643 | 19,627,498 | -0.08(-1.47%) |
May 29, 2009 | 5.569 | 5.727 | 5.504 | 5.727 | 8,862,435 | +0.09(+1.69%) |
May 28, 2009 | 5.453 | 5.659 | 5.407 | 5.632 | 11,457,676 | +0.20(+3.75%) |
May 27, 2009 | 5.569 | 5.648 | 5.404 | 5.428 | 19,065,114 | -0.22(-3.94%) |
May 26, 2009 | 5.170 | 5.664 | 5.149 | 5.651 | 18,908,430 | +0.39(+7.43%) |
May 22, 2009 | 5.133 | 5.341 | 5.073 | 5.260 | 13,785,394 | +0.17(+3.25%) |
May 21, 2009 | 4.783 | 5.122 | 4.780 | 5.095 | 19,873,058 | +0.25(+5.21%) |
May 20, 2009 | 4.986 | 5.040 | 4.829 | 4.842 | 19,537,218 | -0.02(-0.34%) |
May 19, 2009 | 5.154 | 5.165 | 4.818 | 4.859 | 20,598,404 | -0.24(-4.68%) |
May 18, 2009 | 4.897 | 5.100 | 4.897 | 5.097 | 24,645,016 | +0.25(+5.09%) |
May 15, 2009 | 4.934 | 4.983 | 4.818 | 4.850 | 16,911,624 | -0.02(-0.39%) |
May 14, 2009 | 4.788 | 4.943 | 4.750 | 4.869 | 15,682,737 | +0.09(+1.82%) |
May 13, 2009 | 4.959 | 4.964 | 4.774 | 4.783 | 21,117,118 | -0.26(-5.11%) |
May 12, 2009 | 5.274 | 5.290 | 4.962 | 5.040 | 20,503,006 | -0.20(-3.73%) |
May 11, 2009 | 5.393 | 5.466 | 5.227 | 5.236 | 14,986,188 | -0.29(-5.30%) |
May 08, 2009 | 5.447 | 5.548 | 5.314 | 5.529 | 23,653,090 | +0.09(+1.70%) |
May 07, 2009 | 5.870 | 5.870 | 5.200 | 5.436 | 29,241,980 | -0.43(-7.27%) |
May 06, 2009 | 5.480 | 5.914 | 5.480 | 5.862 | 20,924,604 | +0.41(+7.51%) |
May 05, 2009 | 5.461 | 5.613 | 5.393 | 5.453 | 11,328,331 | -0.07(-1.28%) |
May 04, 2009 | 5.320 | 5.567 | 5.255 | 5.523 | 12,936,306 | +0.27(+5.17%) |
May 01, 2009 | 5.165 | 5.371 | 5.157 | 5.252 | 11,020,569 | +0.04(+0.68%) |
Apr 30, 2009 | 5.154 | 5.371 | 5.154 | 5.217 | 16,739,079 | +0.13(+2.51%) |
Apr 29, 2009 | 5.021 | 5.095 | 4.943 | 5.089 | 10,592,198 | +0.16(+3.30%) |
Apr 28, 2009 | 4.997 | 5.076 | 4.915 | 4.926 | 11,724,265 | -0.15(-2.99%) |
Apr 27, 2009 | 5.059 | 5.189 | 5.029 | 5.078 | 8,177,889 | -0.10(-1.99%) |
Apr 24, 2009 | 5.086 | 5.265 | 4.994 | 5.181 | 15,711,759 | +0.04(+0.84%) |
Apr 23, 2009 | 5.059 | 5.198 | 4.962 | 5.138 | 13,732,308 | +0.16(+3.27%) |
Apr 22, 2009 | 4.929 | 5.138 | 4.888 | 4.975 | 17,093,584 | -0.04(-0.81%) |
Apr 21, 2009 | 4.883 | 5.032 | 4.777 | 5.016 | 20,614,584 | +0.11(+2.27%) |
Apr 20, 2009 | 5.284 | 5.317 | 4.905 | 4.905 | 13,411,946 | -0.47(-8.69%) |
Apr 17, 2009 | 5.170 | 5.439 | 5.170 | 5.371 | 12,890,979 | +0.00(+0.05%) |
Apr 16, 2009 | 5.425 | 5.458 | 5.130 | 5.369 | 22,309,216 | +0.05(+0.87%) |
Apr 15, 2009 | 5.415 | 5.482 | 5.143 | 5.322 | 24,484,816 | -0.20(-3.54%) |
Apr 14, 2009 | 5.789 | 5.876 | 5.512 | 5.518 | 15,332,184 | -0.59(-9.72%) |
Apr 13, 2009 | 5.784 | 6.134 | 5.767 | 6.112 | 15,078,578 | +0.15(+2.46%) |
Apr 09, 2009 | 5.643 | 5.965 | 5.550 | 5.965 | 13,893,495 | +0.43(+7.79%) |
Apr 08, 2009 | 5.358 | 5.534 | 5.358 | 5.534 | 11,427,625 | +0.16(+3.03%) |
Apr 07, 2009 | 5.512 | 5.586 | 5.371 | 5.371 | 11,792,989 | -0.26(-4.62%) |
Apr 06, 2009 | 5.588 | 5.689 | 5.493 | 5.632 | 12,449,678 | -0.15(-2.58%) |
Apr 03, 2009 | 5.507 | 5.803 | 5.257 | 5.781 | 16,290,998 | +0.37(+6.76%) |
Apr 02, 2009 | 5.282 | 5.493 | 5.282 | 5.415 | 12,990,244 | +0.27(+5.33%) |
Apr 01, 2009 | 5.005 | 5.230 | 5.005 | 5.141 | 15,392,647 | -0.17(-3.22%) |
Mar 31, 2009 | 5.100 | 5.382 | 5.019 | 5.312 | 14,416,256 | +0.33(+6.70%) |
Mar 30, 2009 | 5.252 | 5.339 | 4.978 | 4.978 | 14,249,588 | -0.65(-11.61%) |
Mar 26, 2009 | 5.778 | 5.778 | 5.512 | 5.632 | 20,352,038 | -0.06(-1.00%) |
Mar 25, 2009 | 5.824 | 5.895 | 5.398 | 5.689 | 19,298,938 | -0.04(-0.62%) |
Mar 24, 2009 | 6.315 | 6.380 | 5.710 | 5.724 | 20,664,172 | -0.74(-11.42%) |
Mar 23, 2009 | 6.128 | 6.511 | 5.835 | 6.462 | 16,790,536 | +0.74(+12.89%) |
Mar 20, 2009 | 5.963 | 5.963 | 5.699 | 5.724 | 12,033,859 | -0.00(-0.05%) |
Mar 19, 2009 | 6.123 | 6.190 | 5.721 | 5.727 | 16,293,468 | -0.39(-6.30%) |
Mar 18, 2009 | 5.968 | 6.188 | 5.854 | 6.112 | 23,943,818 | +0.01(+0.22%) |
Mar 17, 2009 | 5.713 | 6.104 | 5.632 | 6.098 | 15,768,487 | +0.38(+6.69%) |
Mar 16, 2009 | 6.153 | 6.185 | 5.675 | 5.716 | 15,477,517 | -0.33(-5.39%) |
Mar 13, 2009 | 6.456 | 6.456 | 5.995 | 6.041 | 16,563,928 | -0.45(-6.94%) |
Mar 12, 2009 | 6.182 | 6.500 | 5.954 | 6.492 | 18,523,002 | +0.10(+1.53%) |
Mar 11, 2009 | 5.954 | 6.475 | 5.838 | 6.394 | 17,356,508 | +0.28(+4.57%) |
Mar 10, 2009 | 5.569 | 6.115 | 5.455 | 6.115 | 20,194,204 | +0.75(+14.01%) |
Mar 09, 2009 | 5.298 | 5.477 | 5.141 | 5.363 | 13,295,783 | +0.13(+2.49%) |
Mar 06, 2009 | 5.143 | 5.263 | 5.000 | 5.233 | 19,490,184 | +0.14(+2.66%) |
Mar 05, 2009 | 5.263 | 5.352 | 5.010 | 5.097 | 13,533,166 | -0.31(-5.81%) |
Mar 04, 2009 | 5.146 | 5.561 | 5.111 | 5.412 | 11,372,157 | +0.02(+0.45%) |
Mar 02, 2009 | 5.501 | 5.751 | 5.341 | 5.388 | 14,230,050 | -0.28(-4.98%) |
Feb 27, 2009 | 5.775 | 5.919 | 5.664 | 5.670 | 13,362,004 | -0.26(-4.39%) |
Feb 26, 2009 | 6.106 | 6.307 | 5.702 | 5.930 | 25,545,354 | +0.24(+4.29%) |
Feb 25, 2009 | 5.694 | 5.873 | 5.447 | 5.686 | 14,490,447 | -0.04(-0.76%) |
Feb 24, 2009 | 5.320 | 5.729 | 5.227 | 5.729 | 16,386,197 | +0.37(+6.83%) |
Feb 23, 2009 | 5.561 | 5.746 | 5.352 | 5.363 | 14,020,698 | -0.25(-4.49%) |
Feb 20, 2009 | 5.363 | 5.735 | 5.290 | 5.615 | 19,819,460 | +0.11(+1.97%) |
Feb 19, 2009 | 5.727 | 5.784 | 5.496 | 5.507 | 13,321,886 | -0.08(-1.50%) |
Feb 18, 2009 | 5.480 | 5.689 | 5.317 | 5.591 | 15,603,643 | +0.16(+2.95%) |
Feb 17, 2009 | 5.501 | 5.577 | 5.352 | 5.431 | 13,196,205 | -0.37(-6.40%) |
Feb 13, 2009 | 5.830 | 6.028 | 5.743 | 5.803 | 13,681,226 | -0.18(-2.99%) |
Feb 12, 2009 | 5.708 | 6.033 | 5.702 | 5.982 | 12,485,007 | +0.04(+0.73%) |
Feb 11, 2009 | 5.968 | 6.082 | 5.781 | 5.938 | 9,380,508 | -0.08(-1.26%) |
Feb 10, 2009 | 6.269 | 6.389 | 5.935 | 6.014 | 19,765,042 | -0.32(-5.01%) |
Feb 09, 2009 | 6.644 | 6.652 | 6.242 | 6.332 | 12,879,596 | -0.42(-6.27%) |
Feb 06, 2009 | 6.405 | 6.801 | 6.364 | 6.755 | 13,806,985 | +0.41(+6.50%) |
Feb 05, 2009 | 5.963 | 6.464 | 5.851 | 6.342 | 15,537,721 | +0.35(+5.89%) |
Feb 04, 2009 | 5.824 | 6.098 | 5.718 | 5.990 | 12,331,904 | +0.18(+3.03%) |
Feb 03, 2009 | 5.629 | 5.922 | 5.493 | 5.813 | 16,659,017 | +0.26(+4.69%) |
Feb 02, 2009 | 5.615 | 5.637 | 5.396 | 5.553 | 13,306,835 | -0.37(-6.19%) |
Jan 30, 2009 | 6.077 | 6.256 | 5.827 | 5.919 | 9,781,304 | -0.08(-1.31%) |
Jan 29, 2009 | 6.275 | 6.317 | 5.982 | 5.998 | 9,804,421 | -0.41(-6.39%) |
Jan 28, 2009 | 6.155 | 6.432 | 6.077 | 6.408 | 10,914,352 | +0.49(+8.25%) |
Jan 27, 2009 | 5.906 | 5.968 | 5.710 | 5.919 | 7,743,130 | +0.12(+2.01%) |
Jan 26, 2009 | 5.935 | 6.180 | 5.651 | 5.803 | 11,582,604 | -0.16(-2.68%) |
Jan 23, 2009 | 5.379 | 6.001 | 5.236 | 5.963 | 17,984,182 | +0.39(+7.01%) |
Jan 22, 2009 | 5.580 | 5.857 | 5.377 | 5.572 | 11,451,066 | -0.17(-2.93%) |
Jan 21, 2009 | 5.203 | 5.740 | 5.062 | 5.740 | 17,168,298 | +0.64(+12.61%) |
Jan 20, 2009 | 5.813 | 5.813 | 5.092 | 5.097 | 15,599,279 | -0.65(-11.24%) |
Jan 16, 2009 | 5.686 | 5.835 | 5.439 | 5.743 | 15,079,838 | +0.22(+3.98%) |
Jan 15, 2009 | 5.629 | 5.770 | 5.279 | 5.523 | 19,106,190 | -0.11(-1.88%) |
Jan 14, 2009 | 5.851 | 5.851 | 5.542 | 5.629 | 11,476,369 | -0.38(-6.28%) |
Jan 13, 2009 | 5.678 | 6.044 | 5.539 | 6.006 | 14,154,765 | +0.30(+5.18%) |
Jan 12, 2009 | 5.933 | 5.995 | 5.645 | 5.710 | 9,320,226 | -0.26(-4.32%) |
Jan 09, 2009 | 6.169 | 6.185 | 5.803 | 5.968 | 16,833,604 | -0.12(-1.96%) |
Jan 08, 2009 | 6.521 | 6.567 | 6.030 | 6.087 | 25,405,440 | -0.49(-7.39%) |
Jan 07, 2009 | 6.893 | 6.923 | 6.538 | 6.573 | 8,536,017 | -0.43(-6.16%) |
Jan 06, 2009 | 7.341 | 7.428 | 6.882 | 7.004 | 14,413,219 | -0.25(-3.44%) |
Jan 05, 2009 | 6.983 | 7.431 | 6.831 | 7.254 | 12,102,870 | +0.17(+2.33%) |
Jan 02, 2009 | 6.641 | 7.135 | 6.470 | 7.088 | 7,094,304 | +0.39(+5.75%) |
Dec 31, 2008 | 6.399 | 6.749 | 6.359 | 6.703 | 6,932,520 | +0.29(+4.53%) |
Dec 30, 2008 | 6.104 | 6.418 | 6.036 | 6.413 | 5,881,526 | +0.33(+5.35%) |
Dec 29, 2008 | 6.256 | 6.256 | 5.960 | 6.087 | 5,698,398 | -0.23(-3.61%) |
Dec 26, 2008 | 6.250 | 6.408 | 6.150 | 6.315 | 2,473,633 | +0.02(+0.34%) |
Dec 24, 2008 | 6.196 | 6.345 | 6.082 | 6.294 | 1,947,406 | +0.05(+0.74%) |
Dec 23, 2008 | 6.492 | 6.516 | 6.226 | 6.247 | 6,211,671 | -0.15(-2.37%) |
Dec 22, 2008 | 6.654 | 6.722 | 6.285 | 6.399 | 5,445,853 | -0.26(-3.87%) |
Dec 19, 2008 | 6.850 | 7.037 | 6.570 | 6.657 | 8,416,363 | -0.13(-1.88%) |
Dec 18, 2008 | 6.836 | 7.002 | 6.698 | 6.785 | 10,991,071 | -0.02(-0.24%) |
Dec 17, 2008 | 6.983 | 7.113 | 6.766 | 6.801 | 11,410,432 | -0.32(-4.50%) |
Dec 16, 2008 | 6.435 | 7.121 | 6.386 | 7.121 | 11,991,972 | +0.80(+12.66%) |
Dec 15, 2008 | 6.749 | 6.749 | 6.171 | 6.321 | 7,430,226 | -0.37(-5.55%) |
Dec 12, 2008 | 6.321 | 6.744 | 6.036 | 6.692 | 9,116,631 | +0.24(+3.66%) |
Dec 11, 2008 | 6.798 | 7.116 | 6.440 | 6.456 | 10,100,369 | -0.43(-6.30%) |
Dec 10, 2008 | 6.983 | 7.167 | 6.665 | 6.890 | 9,293,883 | -0.00(-0.04%) |
Dec 09, 2008 | 6.866 | 7.503 | 6.687 | 6.893 | 16,628,682 | -0.02(-0.24%) |
Dec 08, 2008 | 6.565 | 7.053 | 6.516 | 6.909 | 12,845,605 | +0.58(+9.08%) |
Dec 05, 2008 | 5.756 | 6.334 | 5.561 | 6.334 | 12,008,390 | +0.44(+7.41%) |
Dec 04, 2008 | 5.442 | 6.291 | 5.344 | 5.898 | 20,296,090 | +0.35(+6.31%) |
Dec 03, 2008 | 5.236 | 5.683 | 5.154 | 5.548 | 16,086,368 | +0.12(+2.15%) |
Dec 02, 2008 | 4.918 | 5.450 | 4.918 | 5.431 | 13,525,071 | +0.33(+6.49%) |
Dec 01, 2008 | 5.651 | 5.697 | 5.078 | 5.100 | 13,465,250 | -0.73(-12.56%) |
Nov 28, 2008 | 5.827 | 5.860 | 5.632 | 5.832 | 5,164,950 | -0.02(-0.28%) |
Nov 26, 2008 | 5.086 | 5.903 | 4.972 | 5.849 | 15,059,815 | +0.66(+12.76%) |
Nov 25, 2008 | 5.048 | 5.347 | 4.940 | 5.187 | 24,195,534 | +0.07(+1.32%) |
Nov 24, 2008 | 4.593 | 5.181 | 4.495 | 5.119 | 22,812,060 | +0.55(+12.05%) |
Nov 21, 2008 | 4.408 | 4.590 | 4.058 | 4.568 | 26,503,822 | +0.29(+6.85%) |
Nov 20, 2008 | 4.587 | 4.883 | 4.245 | 4.275 | 28,846,476 | -0.35(-7.51%) |
Nov 19, 2008 | 5.214 | 5.236 | 4.620 | 4.623 | 23,422,154 | -0.71(-13.28%) |
Nov 18, 2008 | 5.512 | 5.765 | 5.157 | 5.331 | 20,020,900 | -0.24(-4.29%) |
Nov 17, 2008 | 5.748 | 5.949 | 5.567 | 5.569 | 13,777,586 | -0.37(-6.26%) |
Nov 14, 2008 | 6.429 | 6.657 | 5.917 | 5.941 | 18,012,194 | -0.63(-9.62%) |
Nov 13, 2008 | 6.451 | 6.573 | 5.417 | 6.573 | 29,758,058 | +0.18(+2.89%) |
Nov 12, 2008 | 6.996 | 7.137 | 6.351 | 6.389 | 14,887,259 | -0.75(-10.49%) |
Nov 11, 2008 | 7.107 | 7.392 | 6.703 | 7.137 | 10,956,084 | +0.04(+0.57%) |
Nov 10, 2008 | 7.563 | 7.636 | 6.947 | 7.097 | 9,652,752 | -0.32(-4.32%) |
Nov 07, 2008 | 7.693 | 7.921 | 7.145 | 7.417 | 11,611,984 | -0.33(-4.27%) |
Nov 06, 2008 | 8.665 | 8.681 | 7.677 | 7.748 | 12,125,364 | -1.04(-11.88%) |
Nov 05, 2008 | 8.909 | 9.207 | 8.770 | 8.792 | 13,518,937 | -0.24(-2.64%) |
Nov 04, 2008 | 8.730 | 9.080 | 8.651 | 9.031 | 11,436,387 | +0.52(+6.12%) |
Nov 03, 2008 | 8.629 | 8.854 | 8.369 | 8.510 | 7,126,710 | -0.30(-3.36%) |
Oct 31, 2008 | 8.407 | 8.887 | 8.239 | 8.806 | 8,288,389 | +0.31(+3.67%) |
Oct 30, 2008 | 8.637 | 8.735 | 8.285 | 8.494 | 7,857,420 | +0.20(+2.45%) |
Oct 29, 2008 | 7.951 | 8.608 | 7.810 | 8.290 | 17,595,090 | +0.34(+4.23%) |
Oct 28, 2008 | 7.455 | 7.981 | 6.904 | 7.954 | 14,971,741 | +0.74(+10.31%) |
Oct 27, 2008 | 7.463 | 7.864 | 7.202 | 7.210 | 15,491,248 | -0.52(-6.70%) |
Oct 24, 2008 | 7.417 | 8.206 | 7.289 | 7.729 | 15,523,065 | -0.44(-5.38%) |
Oct 23, 2008 | 8.133 | 8.545 | 7.707 | 8.168 | 22,315,646 | -0.16(-1.95%) |
Oct 22, 2008 | 8.730 | 8.879 | 8.043 | 8.331 | 24,855,904 | -0.65(-7.19%) |
Oct 21, 2008 | 8.949 | 9.462 | 8.751 | 8.976 | 108,882,776 | -0.09(-1.05%) |
Oct 20, 2008 | 8.654 | 9.074 | 8.559 | 9.071 | 17,168,876 | +0.66(+7.91%) |
Oct 17, 2008 | 7.970 | 8.936 | 7.967 | 8.407 | 24,991,332 | +0.79(+10.32%) |
Oct 16, 2008 | 7.257 | 7.620 | 6.817 | 7.620 | 13,507,598 | +0.36(+5.01%) |
Oct 15, 2008 | 7.813 | 8.130 | 7.224 | 7.257 | 8,415,722 | -0.97(-11.77%) |
Oct 14, 2008 | 8.404 | 8.521 | 7.851 | 8.225 | 13,320,924 | +0.08(+0.97%) |
Oct 13, 2008 | 7.493 | 8.155 | 7.471 | 8.146 | 13,098,050 | +1.13(+16.08%) |
Oct 10, 2008 | 6.364 | 7.449 | 6.174 | 7.018 | 17,789,122 | +0.30(+4.53%) |
Oct 09, 2008 | 7.585 | 7.650 | 6.570 | 6.714 | 17,522,614 | -0.61(-8.33%) |
Oct 08, 2008 | 7.254 | 7.867 | 7.007 | 7.324 | 11,559,130 | -0.16(-2.10%) |
Oct 07, 2008 | 8.127 | 8.380 | 7.352 | 7.482 | 11,870,608 | -0.51(-6.41%) |
Oct 06, 2008 | 8.271 | 8.431 | 7.400 | 7.994 | 13,316,943 | -0.53(-6.21%) |
Oct 03, 2008 | 8.705 | 9.210 | 8.388 | 8.523 | 7,542,957 | -0.02(-0.29%) |
Oct 02, 2008 | 8.911 | 8.911 | 8.494 | 8.548 | 6,301,178 | -0.28(-3.20%) |
Oct 01, 2008 | 8.830 | 8.830 | 8.098 | 8.830 | 8,170,365 | +0.54(+6.48%) |
Sep 30, 2008 | 8.041 | 8.608 | 7.881 | 8.293 | 9,978,525 | +0.43(+5.41%) |
Sep 29, 2008 | 8.656 | 8.952 | 7.867 | 7.867 | 10,255,193 | -0.98(-11.04%) |
Sep 26, 2008 | 8.675 | 9.001 | 8.431 | 8.844 | 8,811,387 | +0.11(+1.24%) |
Sep 25, 2008 | 8.613 | 8.898 | 8.545 | 8.735 | 9,248,343 | +0.23(+2.68%) |
Sep 24, 2008 | 9.451 | 9.451 | 8.488 | 8.507 | 8,806,440 | -0.44(-4.97%) |
Sep 23, 2008 | 9.302 | 9.587 | 8.911 | 8.952 | 9,039,853 | -0.21(-2.28%) |
Sep 22, 2008 | 9.644 | 9.755 | 9.128 | 9.161 | 10,167,883 | -1.36(-12.96%) |
Sep 19, 2008 | 9.495 | 10.53 | 8.985 | 10.53 | 18,940,122 | +1.57(+17.47%) |
Sep 18, 2008 | 7.894 | 9.229 | 7.729 | 8.960 | 38,890,356 | +1.16(+14.85%) |
Sep 17, 2008 | 7.685 | 8.176 | 7.598 | 7.802 | 30,646,778 | +0.07(+0.95%) |
Sep 16, 2008 | 7.596 | 7.856 | 7.352 | 7.729 | 21,225,742 | -0.07(-0.90%) |
Sep 15, 2008 | 8.000 | 8.480 | 7.783 | 7.799 | 12,557,550 | -0.68(-8.00%) |
Sep 12, 2008 | 8.410 | 8.613 | 8.304 | 8.477 | 9,502,447 | -0.01(-0.13%) |
Sep 11, 2008 | 8.138 | 8.491 | 7.897 | 8.488 | 11,979,431 | +0.13(+1.56%) |
Sep 10, 2008 | 8.461 | 8.542 | 8.144 | 8.358 | 12,544,471 | -0.05(-0.61%) |
Sep 09, 2008 | 8.979 | 9.028 | 8.388 | 8.410 | 14,634,707 | -0.65(-7.19%) |
Sep 08, 2008 | 8.993 | 9.112 | 8.561 | 9.061 | 13,162,660 | +0.32(+3.66%) |
Sep 05, 2008 | 8.561 | 8.768 | 8.274 | 8.740 | 10,733,413 | +0.15(+1.77%) |
Sep 04, 2008 | 8.928 | 9.139 | 8.572 | 8.589 | 11,684,394 | -0.46(-5.10%) |
Sep 03, 2008 | 8.976 | 9.183 | 8.863 | 9.050 | 10,434,480 | +0.04(+0.45%) |