Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.210 | 4.300 | 4.152 | 4.287 | 27,764,680 | -0.01(-0.30%) |
Aug 28, 2009 | 4.345 | 4.358 | 4.184 | 4.300 | 22,587,518 | +0.06(+1.52%) |
Aug 27, 2009 | 4.145 | 4.248 | 4.062 | 4.236 | 32,065,062 | +0.12(+2.81%) |
Aug 26, 2009 | 4.190 | 4.236 | 4.036 | 4.120 | 22,185,022 | -0.05(-1.23%) |
Aug 25, 2009 | 4.223 | 4.271 | 4.133 | 4.171 | 21,247,968 | +0.05(+1.09%) |
Aug 24, 2009 | 4.358 | 4.487 | 4.087 | 4.126 | 40,093,104 | -0.21(-4.75%) |
Aug 21, 2009 | 4.197 | 4.409 | 4.152 | 4.332 | 42,550,572 | +0.19(+4.50%) |
Aug 20, 2009 | 4.107 | 4.184 | 4.068 | 4.145 | 18,254,198 | +0.07(+1.74%) |
Aug 19, 2009 | 4.062 | 4.158 | 4.023 | 4.075 | 21,167,084 | -0.07(-1.71%) |
Aug 18, 2009 | 4.062 | 4.223 | 4.055 | 4.145 | 28,256,896 | +0.12(+2.88%) |
Aug 17, 2009 | 4.100 | 4.158 | 3.972 | 4.029 | 28,514,340 | -0.25(-5.87%) |
Aug 14, 2009 | 4.268 | 4.313 | 4.158 | 4.281 | 25,159,452 | +0.00(+0.00%) |
Aug 13, 2009 | 4.274 | 4.364 | 4.107 | 4.281 | 37,862,812 | +0.15(+3.58%) |
Aug 12, 2009 | 3.965 | 4.248 | 3.959 | 4.133 | 65,752,492 | +0.18(+4.56%) |
Aug 11, 2009 | 4.229 | 4.229 | 3.927 | 3.952 | 46,433,608 | -0.26(-6.26%) |
Aug 10, 2009 | 4.390 | 4.390 | 4.190 | 4.216 | 38,165,480 | -0.15(-3.39%) |
Aug 07, 2009 | 4.422 | 4.506 | 4.281 | 4.364 | 47,291,352 | +0.14(+3.20%) |
Aug 06, 2009 | 4.242 | 4.474 | 4.036 | 4.229 | 69,262,848 | +0.10(+2.50%) |
Aug 05, 2009 | 4.133 | 4.274 | 4.036 | 4.126 | 74,023,864 | -0.03(-0.78%) |
Aug 04, 2009 | 4.100 | 4.261 | 3.959 | 4.158 | 55,457,376 | +0.03(+0.78%) |
Aug 03, 2009 | 3.862 | 4.216 | 3.740 | 4.126 | 78,047,000 | +0.41(+10.90%) |
Jul 31, 2009 | 3.534 | 3.817 | 3.444 | 3.721 | 99,594,488 | +0.18(+5.09%) |
Jul 30, 2009 | 3.373 | 3.611 | 3.373 | 3.540 | 84,144,128 | +0.22(+6.59%) |
Jul 29, 2009 | 3.367 | 3.392 | 3.276 | 3.321 | 57,732,608 | -0.06(-1.71%) |
Jul 28, 2009 | 3.534 | 3.592 | 3.347 | 3.379 | 56,064,524 | -0.20(-5.49%) |
Jul 27, 2009 | 3.344 | 3.637 | 3.341 | 3.576 | 62,641,176 | +0.19(+5.61%) |
Jul 24, 2009 | 3.431 | 3.476 | 3.270 | 3.386 | 46,673,884 | -0.09(-2.59%) |
Jul 23, 2009 | 3.289 | 3.560 | 3.289 | 3.476 | 65,674,956 | +0.15(+4.65%) |
Jul 22, 2009 | 2.897 | 3.392 | 2.832 | 3.321 | 83,247,840 | +0.22(+7.05%) |
Jul 21, 2009 | 3.257 | 3.270 | 2.980 | 3.103 | 44,907,672 | -0.17(-5.12%) |
Jul 20, 2009 | 3.315 | 3.328 | 3.231 | 3.270 | 21,298,518 | -0.02(-0.59%) |
Jul 17, 2009 | 3.367 | 3.412 | 3.264 | 3.289 | 31,482,962 | -0.06(-1.92%) |
Jul 16, 2009 | 3.373 | 3.431 | 3.302 | 3.354 | 22,488,362 | -0.06(-1.70%) |
Jul 15, 2009 | 3.392 | 3.457 | 3.334 | 3.412 | 52,959,980 | +0.06(+1.92%) |
Jul 14, 2009 | 3.470 | 3.489 | 3.321 | 3.347 | 27,776,406 | -0.12(-3.35%) |
Jul 13, 2009 | 3.360 | 3.476 | 3.321 | 3.463 | 31,420,200 | +0.17(+5.08%) |
Jul 10, 2009 | 3.309 | 3.328 | 3.251 | 3.296 | 17,207,504 | -0.03(-0.78%) |
Jul 09, 2009 | 3.321 | 3.444 | 3.276 | 3.321 | 40,595,468 | +0.05(+1.57%) |
Jul 08, 2009 | 3.463 | 3.476 | 3.186 | 3.270 | 83,272,792 | -0.14(-3.97%) |
Jul 07, 2009 | 3.399 | 3.489 | 3.347 | 3.405 | 61,598,560 | +0.14(+4.13%) |
Jul 06, 2009 | 3.251 | 3.360 | 3.218 | 3.270 | 29,448,990 | -0.03(-0.78%) |
Jul 02, 2009 | 3.264 | 3.431 | 3.199 | 3.296 | 47,038,420 | -0.03(-0.78%) |
Jul 01, 2009 | 3.328 | 3.457 | 3.296 | 3.321 | 30,273,912 | -0.05(-1.53%) |
Jun 30, 2009 | 3.508 | 3.508 | 3.289 | 3.373 | 29,403,616 | -0.05(-1.50%) |
Jun 29, 2009 | 3.367 | 3.515 | 3.257 | 3.424 | 34,895,288 | +0.08(+2.31%) |
Jun 26, 2009 | 3.289 | 3.418 | 3.257 | 3.347 | 47,131,988 | +0.05(+1.56%) |
Jun 25, 2009 | 3.251 | 3.302 | 3.206 | 3.296 | 55,343,796 | -0.03(-0.78%) |
Jun 24, 2009 | 3.444 | 3.560 | 3.289 | 3.321 | 47,228,292 | -0.07(-2.09%) |
Jun 23, 2009 | 3.624 | 3.643 | 3.283 | 3.392 | 60,809,928 | -0.15(-4.18%) |
Jun 22, 2009 | 3.785 | 3.849 | 3.515 | 3.540 | 57,759,216 | -0.37(-9.39%) |
Jun 19, 2009 | 3.836 | 4.004 | 3.779 | 3.907 | 109,641,264 | +0.13(+3.41%) |
Jun 18, 2009 | 3.534 | 3.804 | 3.515 | 3.779 | 32,985,224 | +0.26(+7.51%) |
Jun 17, 2009 | 3.811 | 3.791 | 3.302 | 3.515 | 59,225,532 | -0.30(-7.77%) |
Jun 16, 2009 | 3.830 | 3.875 | 3.708 | 3.811 | 24,756,134 | -0.01(-0.25%) |
Jun 15, 2009 | 3.849 | 3.933 | 3.688 | 3.820 | 29,255,048 | -0.12(-3.02%) |
Jun 12, 2009 | 3.843 | 3.972 | 3.811 | 3.939 | 38,781,564 | +0.10(+2.51%) |
Jun 11, 2009 | 3.598 | 3.933 | 3.573 | 3.843 | 65,213,164 | +0.24(+6.61%) |
Jun 10, 2009 | 3.701 | 3.701 | 3.508 | 3.605 | 33,120,948 | -0.03(-0.71%) |
Jun 09, 2009 | 3.547 | 3.643 | 3.470 | 3.630 | 34,263,412 | +0.12(+3.30%) |
Jun 08, 2009 | 3.560 | 3.579 | 3.476 | 3.515 | 30,704,714 | +0.02(+0.55%) |
Jun 05, 2009 | 3.695 | 3.714 | 3.412 | 3.495 | 71,151,064 | -0.05(-1.27%) |
Jun 04, 2009 | 3.096 | 3.598 | 3.083 | 3.540 | 139,655,296 | +0.58(+19.57%) |
Jun 03, 2009 | 3.212 | 3.231 | 2.910 | 2.961 | 90,410,424 | -0.14(-4.56%) |
Jun 02, 2009 | 2.961 | 3.186 | 2.832 | 3.103 | 144,424,656 | +0.05(+1.69%) |
Jun 01, 2009 | 3.283 | 3.354 | 2.993 | 3.051 | 66,336,252 | -0.17(-5.20%) |
May 29, 2009 | 3.270 | 3.283 | 3.167 | 3.218 | 35,737,764 | -0.02(-0.60%) |
May 28, 2009 | 3.173 | 3.257 | 3.038 | 3.238 | 32,148,092 | +0.17(+5.67%) |
May 27, 2009 | 3.347 | 3.315 | 3.038 | 3.064 | 43,519,480 | -0.28(-8.46%) |
May 26, 2009 | 3.431 | 3.444 | 3.296 | 3.347 | 18,663,948 | -0.04(-1.14%) |
May 22, 2009 | 3.560 | 3.566 | 3.360 | 3.386 | 17,919,830 | -0.12(-3.31%) |
May 21, 2009 | 3.624 | 3.656 | 3.412 | 3.502 | 24,406,078 | -0.13(-3.55%) |
May 20, 2009 | 3.746 | 3.804 | 3.566 | 3.630 | 25,677,618 | -0.04(-1.05%) |
May 19, 2009 | 3.830 | 3.894 | 3.611 | 3.669 | 28,192,614 | -0.23(-5.79%) |
May 18, 2009 | 3.881 | 3.914 | 3.733 | 3.894 | 33,097,326 | +0.16(+4.31%) |
May 15, 2009 | 3.888 | 3.914 | 3.688 | 3.733 | 25,264,450 | -0.08(-2.19%) |
May 14, 2009 | 3.592 | 3.927 | 3.573 | 3.817 | 39,672,044 | +0.18(+4.96%) |
May 13, 2009 | 3.824 | 3.920 | 3.573 | 3.637 | 42,391,464 | -0.23(-5.83%) |
May 12, 2009 | 4.126 | 4.145 | 3.746 | 3.862 | 57,019,216 | -0.18(-4.46%) |
May 11, 2009 | 4.377 | 4.384 | 4.023 | 4.042 | 49,386,960 | -0.44(-9.90%) |
May 08, 2009 | 4.686 | 4.963 | 3.714 | 4.487 | 70,331,192 | +0.12(+2.80%) |
May 07, 2009 | 5.214 | 5.323 | 4.139 | 4.364 | 47,346,804 | -0.59(-11.83%) |
May 06, 2009 | 4.506 | 5.169 | 4.461 | 4.950 | 49,430,708 | +0.71(+16.69%) |
May 05, 2009 | 4.390 | 4.512 | 4.203 | 4.242 | 20,170,898 | -0.28(-6.13%) |
May 04, 2009 | 4.358 | 4.519 | 4.339 | 4.519 | 30,202,614 | +0.73(+19.39%) |
May 01, 2009 | 3.984 | 4.030 | 3.740 | 3.785 | 17,657,728 | -0.17(-4.39%) |
Apr 30, 2009 | 4.223 | 4.261 | 3.933 | 3.959 | 22,873,796 | -0.07(-1.76%) |
Apr 29, 2009 | 3.978 | 4.339 | 3.959 | 4.030 | 25,592,332 | +0.12(+3.13%) |
Apr 28, 2009 | 3.946 | 4.203 | 3.791 | 3.907 | 22,324,766 | -0.06(-1.46%) |
Apr 27, 2009 | 4.287 | 4.442 | 3.914 | 3.965 | 27,266,086 | -0.54(-12.00%) |
Apr 24, 2009 | 3.972 | 4.564 | 3.708 | 4.506 | 52,191,356 | +0.55(+14.01%) |
Apr 23, 2009 | 4.075 | 4.126 | 3.708 | 3.952 | 39,737,640 | -0.01(-0.16%) |
Apr 22, 2009 | 4.178 | 4.293 | 3.862 | 3.959 | 55,007,016 | -0.58(-12.77%) |
Apr 21, 2009 | 4.416 | 4.815 | 3.688 | 4.538 | 62,050,084 | -0.23(-4.73%) |
Apr 20, 2009 | 5.510 | 5.510 | 4.673 | 4.763 | 30,694,250 | -1.06(-18.23%) |
Apr 17, 2009 | 5.504 | 6.276 | 5.439 | 5.825 | 27,110,034 | +0.28(+5.11%) |
Apr 16, 2009 | 5.420 | 5.755 | 5.092 | 5.542 | 21,369,538 | +0.17(+3.11%) |
Apr 15, 2009 | 5.201 | 5.426 | 4.982 | 5.375 | 18,814,048 | +0.10(+1.83%) |
Apr 14, 2009 | 5.800 | 6.321 | 5.208 | 5.278 | 31,969,898 | -0.66(-11.16%) |
Apr 13, 2009 | 5.285 | 5.967 | 5.169 | 5.941 | 27,876,510 | +0.63(+11.88%) |
Apr 09, 2009 | 4.828 | 11.14 | 4.673 | 5.311 | 34,220,740 | +1.08(+25.57%) |
Apr 08, 2009 | 4.918 | 4.918 | 4.171 | 4.229 | 46,217,332 | -0.65(-13.38%) |
Apr 07, 2009 | 4.963 | 4.969 | 4.783 | 4.882 | 13,619,481 | -0.23(-4.47%) |
Apr 06, 2009 | 5.394 | 5.394 | 4.989 | 5.111 | 15,538,295 | -0.39(-7.03%) |
Apr 03, 2009 | 5.516 | 5.516 | 5.156 | 5.497 | 13,753,432 | +0.05(+0.95%) |
Apr 02, 2009 | 5.587 | 5.761 | 5.375 | 5.446 | 22,972,738 | +0.07(+1.32%) |
Apr 01, 2009 | 4.853 | 5.407 | 4.834 | 5.375 | 19,469,372 | +0.31(+6.10%) |
Mar 31, 2009 | 4.892 | 5.188 | 4.693 | 5.066 | 14,731,627 | +0.38(+8.10%) |
Mar 30, 2009 | 5.220 | 5.285 | 4.635 | 4.686 | 15,875,797 | -0.92(-16.42%) |
Mar 26, 2009 | 5.600 | 5.684 | 5.330 | 5.607 | 15,837,753 | +0.10(+1.75%) |
Mar 25, 2009 | 5.909 | 5.909 | 5.053 | 5.510 | 21,188,572 | -0.03(-0.47%) |
Mar 24, 2009 | 5.510 | 5.883 | 5.381 | 5.536 | 18,329,330 | -0.35(-5.91%) |
Mar 23, 2009 | 5.413 | 5.903 | 5.413 | 5.883 | 22,609,164 | +1.07(+22.36%) |
Mar 20, 2009 | 5.323 | 5.323 | 4.796 | 4.808 | 18,203,158 | -0.61(-11.23%) |
Mar 19, 2009 | 5.858 | 6.019 | 5.195 | 5.417 | 22,471,018 | -0.37(-6.40%) |
Mar 18, 2009 | 5.156 | 5.922 | 4.892 | 5.787 | 25,280,736 | +0.46(+8.57%) |
Mar 17, 2009 | 5.111 | 5.343 | 4.841 | 5.330 | 13,181,826 | +0.25(+4.94%) |
Mar 16, 2009 | 5.169 | 5.529 | 5.008 | 5.079 | 29,003,914 | +0.12(+2.47%) |
Mar 13, 2009 | 5.214 | 5.272 | 4.448 | 4.956 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.499 | 5.150 | 4.416 | 5.124 | 23,207,024 | +0.60(+13.23%) |
Mar 11, 2009 | 4.493 | 4.911 | 4.264 | 4.525 | 19,262,900 | +0.08(+1.74%) |
Mar 10, 2009 | 4.042 | 4.448 | 3.978 | 4.448 | 22,708,196 | +0.55(+14.03%) |
Mar 09, 2009 | 3.392 | 4.010 | 3.386 | 3.901 | 21,571,374 | +0.45(+13.06%) |
Mar 06, 2009 | 3.676 | 3.843 | 3.264 | 3.450 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 4.010 | 4.068 | 3.495 | 3.605 | 17,723,548 | -0.57(-13.71%) |
Mar 04, 2009 | 4.345 | 4.409 | 3.869 | 4.178 | 17,567,950 | -0.10(-2.41%) |
Mar 02, 2009 | 4.364 | 4.615 | 4.100 | 4.281 | 20,570,646 | -0.23(-5.14%) |
Feb 27, 2009 | 4.796 | 5.098 | 4.506 | 4.512 | 0 | -0.73(-13.99%) |
Feb 26, 2009 | 5.117 | 5.401 | 4.989 | 5.246 | 32,186,124 | +0.26(+5.16%) |
Feb 25, 2009 | 4.461 | 5.246 | 4.358 | 4.989 | 45,699,252 | +0.35(+7.64%) |
Feb 24, 2009 | 4.010 | 4.680 | 3.798 | 4.635 | 26,768,796 | +0.68(+17.26%) |
Feb 23, 2009 | 3.997 | 4.062 | 3.637 | 3.952 | 27,300,176 | +0.05(+1.15%) |
Feb 20, 2009 | 3.264 | 4.049 | 3.109 | 3.907 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.055 | 4.107 | 3.437 | 3.450 | 19,797,504 | -0.53(-13.27%) |
Feb 18, 2009 | 4.113 | 4.113 | 3.701 | 3.978 | 15,805,871 | +0.07(+1.81%) |
Feb 17, 2009 | 4.236 | 4.319 | 3.907 | 3.907 | 19,533,198 | -0.63(-13.90%) |
Feb 13, 2009 | 4.673 | 4.963 | 4.442 | 4.538 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.377 | 4.802 | 4.377 | 4.776 | 20,461,922 | +0.17(+3.78%) |
Feb 11, 2009 | 4.422 | 4.725 | 4.139 | 4.602 | 29,871,342 | +0.33(+7.84%) |
Feb 10, 2009 | 5.607 | 5.813 | 4.228 | 4.268 | 36,119,644 | -1.54(-26.58%) |
Feb 09, 2009 | 5.510 | 5.993 | 5.433 | 5.813 | 20,131,820 | +0.36(+6.61%) |
Feb 06, 2009 | 4.757 | 5.626 | 4.750 | 5.452 | 0 | +0.77(+16.51%) |
Feb 05, 2009 | 4.493 | 4.860 | 4.023 | 4.680 | 23,265,696 | +0.22(+4.91%) |
Feb 04, 2009 | 4.390 | 4.577 | 4.242 | 4.461 | 19,537,520 | +0.13(+2.97%) |
Feb 03, 2009 | 4.654 | 4.660 | 4.178 | 4.332 | 17,694,254 | -0.25(-5.48%) |
Feb 02, 2009 | 4.532 | 4.680 | 4.390 | 4.583 | 13,284,000 | -0.10(-2.20%) |
Jan 30, 2009 | 4.924 | 5.246 | 4.622 | 4.686 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.465 | 5.516 | 4.989 | 5.034 | 16,239,698 | -0.59(-10.42%) |
Jan 28, 2009 | 5.510 | 5.713 | 5.311 | 5.619 | 24,244,720 | +0.55(+10.93%) |
Jan 27, 2009 | 4.969 | 5.143 | 4.763 | 5.066 | 14,969,396 | +0.24(+4.93%) |
Jan 26, 2009 | 4.911 | 5.150 | 4.641 | 4.828 | 16,516,845 | -0.08(-1.57%) |
Jan 23, 2009 | 4.377 | 4.950 | 4.184 | 4.905 | 20,736,016 | +0.37(+8.24%) |
Jan 22, 2009 | 4.190 | 5.130 | 4.042 | 4.532 | 35,059,492 | +0.23(+5.23%) |
Jan 21, 2009 | 4.004 | 4.326 | 3.711 | 4.306 | 27,882,270 | +0.55(+14.75%) |
Jan 20, 2009 | 4.178 | 4.236 | 3.740 | 3.753 | 25,862,434 | -0.31(-7.61%) |
Jan 16, 2009 | 4.313 | 4.313 | 3.682 | 4.062 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.454 | 4.454 | 3.676 | 4.004 | 26,071,428 | -0.46(-10.25%) |
Jan 14, 2009 | 4.538 | 4.686 | 4.377 | 4.461 | 11,314,096 | -0.30(-6.35%) |
Jan 13, 2009 | 4.461 | 4.847 | 4.390 | 4.763 | 14,184,303 | +0.28(+6.17%) |
Jan 12, 2009 | 4.879 | 4.976 | 4.319 | 4.487 | 16,015,712 | -0.39(-8.05%) |
Jan 09, 2009 | 5.188 | 5.317 | 4.841 | 4.879 | 10,633,728 | -0.29(-5.60%) |
Jan 08, 2009 | 5.085 | 5.227 | 5.047 | 5.169 | 6,644,600 | +0.05(+1.01%) |
Jan 07, 2009 | 5.426 | 5.484 | 5.047 | 5.117 | 12,245,779 | -0.48(-8.52%) |
Jan 06, 2009 | 5.536 | 5.768 | 5.413 | 5.594 | 10,571,464 | +0.14(+2.48%) |
Jan 05, 2009 | 5.562 | 5.710 | 5.362 | 5.459 | 7,776,062 | -0.25(-4.40%) |
Jan 02, 2009 | 5.465 | 5.748 | 5.265 | 5.710 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.182 | 5.516 | 5.182 | 5.484 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.182 | 5.516 | 5.182 | 5.484 | 7,267,668 | +0.24(+4.67%) |
Dec 30, 2008 | 4.944 | 5.259 | 4.879 | 5.240 | 5,037,123 | +0.32(+6.54%) |
Dec 29, 2008 | 4.866 | 4.982 | 4.693 | 4.918 | 6,005,778 | -0.04(-0.78%) |
Dec 26, 2008 | 5.021 | 5.066 | 4.853 | 4.956 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.021 | 5.098 | 4.853 | 5.098 | 2,545,923 | +0.26(+5.32%) |
Dec 23, 2008 | 4.860 | 4.911 | 4.693 | 4.841 | 6,433,911 | +0.03(+0.67%) |
Dec 22, 2008 | 5.085 | 5.227 | 4.738 | 4.808 | 10,543,973 | -0.39(-7.43%) |
Dec 19, 2008 | 5.330 | 5.542 | 5.085 | 5.195 | 14,722,482 | -0.08(-1.59%) |
Dec 18, 2008 | 5.304 | 5.574 | 5.175 | 5.278 | 8,960,158 | -0.08(-1.56%) |
Dec 17, 2008 | 5.574 | 5.632 | 5.323 | 5.362 | 10,069,434 | -0.23(-4.03%) |
Dec 16, 2008 | 5.130 | 5.587 | 5.066 | 5.587 | 9,742,182 | +0.62(+12.44%) |
Dec 15, 2008 | 5.156 | 5.220 | 4.738 | 4.969 | 8,322,634 | -0.18(-3.50%) |
Dec 12, 2008 | 4.847 | 5.311 | 4.841 | 5.150 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.446 | 5.587 | 5.034 | 5.130 | 11,361,928 | -0.43(-7.75%) |
Dec 10, 2008 | 5.529 | 5.632 | 5.265 | 5.562 | 8,198,321 | +0.14(+2.61%) |
Dec 09, 2008 | 5.536 | 5.825 | 5.388 | 5.420 | 10,006,306 | -0.26(-4.64%) |
Dec 08, 2008 | 5.768 | 5.871 | 5.233 | 5.684 | 15,962,889 | +0.28(+5.24%) |
Dec 05, 2008 | 5.040 | 5.581 | 4.956 | 5.401 | 0 | +0.24(+4.74%) |
Dec 04, 2008 | 4.982 | 5.536 | 4.982 | 5.156 | 12,952,686 | -0.11(-2.08%) |
Dec 03, 2008 | 4.886 | 5.362 | 4.789 | 5.265 | 12,549,282 | +0.15(+2.89%) |
Dec 02, 2008 | 5.343 | 5.343 | 4.731 | 5.117 | 13,643,063 | +0.45(+9.65%) |
Dec 01, 2008 | 5.710 | 5.793 | 4.635 | 4.667 | 10,922,316 | -1.37(-22.71%) |
Nov 28, 2008 | 5.845 | 6.077 | 5.626 | 6.038 | 4,123,986 | +0.24(+4.11%) |
Nov 26, 2008 | 5.317 | 5.800 | 5.278 | 5.800 | 6,734,494 | +0.21(+3.80%) |
Nov 25, 2008 | 5.542 | 5.690 | 4.989 | 5.587 | 15,457,451 | +0.37(+7.03%) |
Nov 24, 2008 | 4.506 | 5.291 | 4.133 | 5.220 | 24,184,080 | +1.18(+29.35%) |
Nov 21, 2008 | 5.137 | 5.137 | 3.212 | 4.036 | 35,670,864 | -0.41(-9.26%) |
Nov 20, 2008 | 4.847 | 5.040 | 4.358 | 4.448 | 29,834,646 | -0.51(-10.26%) |
Nov 19, 2008 | 5.954 | 6.115 | 4.783 | 4.956 | 19,831,618 | -1.15(-18.86%) |
Nov 18, 2008 | 5.858 | 6.353 | 5.690 | 6.109 | 14,953,722 | +0.09(+1.50%) |
Nov 17, 2008 | 6.179 | 6.379 | 5.825 | 6.019 | 10,216,945 | -0.16(-2.60%) |
Nov 14, 2008 | 6.572 | 6.881 | 6.154 | 6.179 | 0 | -0.70(-10.20%) |
Nov 13, 2008 | 6.179 | 6.894 | 5.607 | 6.881 | 20,602,804 | +0.70(+11.24%) |
Nov 12, 2008 | 6.920 | 7.029 | 6.147 | 6.186 | 18,395,634 | -0.89(-12.64%) |
Nov 11, 2008 | 6.888 | 7.203 | 6.662 | 7.081 | 8,446,519 | +0.06(+0.92%) |
Nov 10, 2008 | 7.518 | 7.589 | 6.823 | 7.016 | 8,106,686 | -0.22(-3.02%) |
Nov 07, 2008 | 7.531 | 7.750 | 6.997 | 7.235 | 0 | -0.23(-3.10%) |
Nov 06, 2008 | 8.143 | 8.561 | 7.390 | 7.467 | 18,535,244 | -0.61(-7.50%) |
Nov 05, 2008 | 8.593 | 8.677 | 8.014 | 8.072 | 15,138,385 | -0.68(-7.73%) |
Nov 04, 2008 | 8.368 | 8.915 | 8.246 | 8.748 | 15,549,858 | +0.53(+6.50%) |
Nov 03, 2008 | 7.982 | 8.233 | 7.724 | 8.214 | 9,327,660 | +0.23(+2.82%) |
Oct 31, 2008 | 7.956 | 8.368 | 7.718 | 7.988 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.194 | 8.529 | 7.460 | 7.917 | 12,858,483 | +0.10(+1.23%) |
Oct 29, 2008 | 7.525 | 8.020 | 7.361 | 7.821 | 16,086,015 | +0.19(+2.45%) |
Oct 28, 2008 | 6.759 | 7.647 | 6.521 | 7.634 | 17,069,404 | +1.25(+19.56%) |
Oct 27, 2008 | 6.514 | 7.274 | 6.385 | 6.385 | 14,934,993 | -0.13(-1.98%) |
Oct 24, 2008 | 5.330 | 6.913 | 5.330 | 6.514 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.132 | 7.132 | 6.231 | 6.482 | 17,236,748 | -0.44(-6.33%) |
Oct 22, 2008 | 6.579 | 7.486 | 6.469 | 6.920 | 19,720,318 | -0.13(-1.83%) |
Oct 21, 2008 | 6.070 | 7.525 | 6.070 | 7.048 | 23,376,562 | +0.78(+12.42%) |
Oct 20, 2008 | 6.984 | 6.984 | 5.806 | 6.270 | 16,233,347 | -0.22(-3.37%) |
Oct 17, 2008 | 6.340 | 6.945 | 6.340 | 6.488 | 0 | -0.30(-4.46%) |
Oct 16, 2008 | 6.714 | 7.280 | 6.276 | 6.791 | 14,036,180 | +0.09(+1.34%) |
Oct 15, 2008 | 6.765 | 7.654 | 6.553 | 6.701 | 20,082,918 | -1.00(-13.03%) |
Oct 14, 2008 | 5.954 | 8.072 | 5.916 | 7.705 | 61,061,756 | +2.71(+54.25%) |
Oct 13, 2008 | 5.240 | 5.471 | 4.435 | 4.995 | 16,356,133 | +0.62(+14.29%) |
Oct 10, 2008 | 4.332 | 5.014 | 3.701 | 4.371 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.909 | 6.508 | 4.087 | 4.133 | 39,309,104 | -1.66(-28.67%) |
Oct 08, 2008 | 7.081 | 7.126 | 5.690 | 5.793 | 20,845,044 | -1.04(-15.17%) |
Oct 07, 2008 | 7.493 | 7.789 | 6.727 | 6.830 | 10,692,052 | -0.76(-10.01%) |
Oct 06, 2008 | 7.242 | 8.085 | 6.701 | 7.589 | 12,832,288 | -0.49(-6.06%) |
Oct 03, 2008 | 9.025 | 9.784 | 7.113 | 8.078 | 0 | -0.42(-5.00%) |
Oct 02, 2008 | 8.716 | 9.076 | 8.053 | 8.503 | 8,028,425 | -0.33(-3.79%) |
Oct 01, 2008 | 7.686 | 9.334 | 7.409 | 8.838 | 16,537,046 | +1.15(+14.99%) |
Sep 30, 2008 | 7.126 | 7.892 | 6.591 | 7.686 | 10,333,256 | +1.38(+21.84%) |
Sep 29, 2008 | 8.690 | 9.160 | 6.212 | 6.308 | 19,890,616 | -3.15(-33.33%) |
Sep 26, 2008 | 8.278 | 9.688 | 8.278 | 9.462 | 14,285,440 | +0.45(+5.00%) |
Sep 25, 2008 | 8.722 | 9.655 | 8.123 | 9.012 | 11,919,064 | +0.48(+5.66%) |
Sep 24, 2008 | 8.626 | 8.980 | 8.529 | 8.529 | 11,395,759 | +0.08(+0.99%) |
Sep 23, 2008 | 8.593 | 9.166 | 8.317 | 8.445 | 12,984,395 | -0.24(-2.81%) |
Sep 22, 2008 | 9.810 | 9.816 | 8.407 | 8.690 | 15,852,716 | -0.89(-9.27%) |
Sep 19, 2008 | 10.73 | 11.90 | 8.053 | 9.578 | 0 | +1.09(+12.81%) |
Sep 18, 2008 | 7.995 | 8.786 | 5.594 | 8.490 | 55,960,556 | +0.75(+9.73%) |
Sep 17, 2008 | 7.750 | 8.156 | 7.145 | 7.737 | 28,127,006 | -0.39(-4.83%) |
Sep 16, 2008 | 7.596 | 8.284 | 7.113 | 8.130 | 30,333,670 | +0.15(+1.94%) |
Sep 15, 2008 | 7.943 | 8.767 | 7.943 | 7.975 | 27,382,862 | -0.63(-7.33%) |
Sep 12, 2008 | 7.872 | 8.658 | 7.808 | 8.606 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.724 | 8.284 | 7.699 | 8.239 | 13,987,860 | +0.15(+1.91%) |
Sep 10, 2008 | 8.593 | 8.626 | 7.699 | 8.085 | 22,823,002 | -0.38(-4.49%) |
Sep 09, 2008 | 8.703 | 9.034 | 8.445 | 8.465 | 22,640,218 | -0.38(-4.29%) |
Sep 08, 2008 | 9.147 | 9.224 | 7.795 | 8.844 | 27,290,718 | +0.50(+5.94%) |
Sep 05, 2008 | 7.621 | 8.368 | 7.525 | 8.349 | 0 | +0.68(+8.81%) |
Sep 04, 2008 | 8.143 | 8.181 | 7.615 | 7.673 | 11,089,953 | -0.51(-6.22%) |
Sep 03, 2008 | 8.111 | 8.259 | 7.898 | 8.181 | 13,676,135 | +0.07(+0.87%) |