Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.26 | 14.41 | 13.98 | 14.21 | 7,114,525 | -0.06(-0.40%) |
Sep 29, 2009 | 14.33 | 14.43 | 14.18 | 14.27 | 4,668,378 | -0.03(-0.24%) |
Sep 28, 2009 | 13.82 | 14.35 | 13.79 | 14.31 | 7,812,892 | +0.56(+4.07%) |
Sep 25, 2009 | 14.01 | 14.03 | 13.67 | 13.75 | 7,052,520 | -0.26(-1.85%) |
Sep 24, 2009 | 14.44 | 14.46 | 13.99 | 14.01 | 4,346,959 | -0.36(-2.50%) |
Sep 23, 2009 | 14.30 | 14.68 | 14.21 | 14.37 | 6,111,665 | +0.17(+1.18%) |
Sep 22, 2009 | 14.32 | 14.42 | 14.17 | 14.20 | 5,691,108 | -0.05(-0.37%) |
Sep 21, 2009 | 14.46 | 14.65 | 14.13 | 14.25 | 6,856,096 | -0.27(-1.87%) |
Sep 18, 2009 | 14.69 | 14.75 | 14.50 | 14.52 | 8,396,518 | -0.09(-0.63%) |
Sep 17, 2009 | 14.31 | 14.69 | 14.24 | 14.62 | 11,343,643 | +0.47(+3.32%) |
Sep 16, 2009 | 14.26 | 14.34 | 14.09 | 14.15 | 8,420,317 | -0.02(-0.12%) |
Sep 15, 2009 | 14.26 | 14.42 | 14.11 | 14.16 | 11,753,898 | -0.18(-1.29%) |
Sep 14, 2009 | 14.36 | 14.46 | 14.19 | 14.35 | 6,193,648 | -0.11(-0.78%) |
Sep 11, 2009 | 14.16 | 14.74 | 14.16 | 14.46 | 13,327,939 | +0.37(+2.66%) |
Sep 10, 2009 | 13.91 | 14.09 | 13.73 | 14.09 | 8,996,625 | +0.23(+1.69%) |
Sep 09, 2009 | 13.64 | 13.96 | 13.49 | 13.85 | 8,797,637 | +0.26(+1.89%) |
Sep 08, 2009 | 13.25 | 13.59 | 13.21 | 13.59 | 7,616,632 | +0.41(+3.12%) |
Sep 04, 2009 | 13.06 | 13.24 | 13.03 | 13.18 | 5,775,871 | +0.11(+0.86%) |
Sep 03, 2009 | 13.00 | 13.10 | 12.80 | 13.07 | 6,499,066 | +0.20(+1.53%) |
Sep 02, 2009 | 12.71 | 12.93 | 12.70 | 12.87 | 5,480,105 | +0.10(+0.82%) |
Sep 01, 2009 | 12.86 | 13.21 | 12.67 | 12.77 | 9,785,534 | -0.18(-1.41%) |
Aug 31, 2009 | 12.93 | 12.98 | 12.80 | 12.95 | 6,866,862 | -0.09(-0.73%) |
Aug 28, 2009 | 13.18 | 13.34 | 12.97 | 13.05 | 7,395,339 | -0.11(-0.82%) |
Aug 27, 2009 | 13.18 | 13.19 | 12.92 | 13.15 | 7,779,064 | -0.05(-0.36%) |
Aug 26, 2009 | 13.07 | 13.23 | 12.95 | 13.20 | 5,706,216 | +0.14(+1.09%) |
Aug 25, 2009 | 12.83 | 13.23 | 12.83 | 13.06 | 12,291,635 | -0.12(-0.91%) |
Aug 24, 2009 | 13.53 | 13.73 | 13.03 | 13.18 | 17,577,318 | -0.22(-1.66%) |
Aug 21, 2009 | 12.90 | 13.47 | 12.82 | 13.40 | 38,263,972 | +1.87(+16.22%) |
Aug 20, 2009 | 11.30 | 11.64 | 11.27 | 11.53 | 16,052,385 | +0.28(+2.53%) |
Aug 19, 2009 | 10.93 | 11.29 | 10.83 | 11.25 | 8,937,752 | +0.18(+1.67%) |
Aug 18, 2009 | 11.28 | 11.30 | 10.92 | 11.06 | 10,079,822 | -0.35(-3.11%) |
Aug 17, 2009 | 11.63 | 11.63 | 11.20 | 11.42 | 6,590,073 | -0.35(-2.97%) |
Aug 14, 2009 | 11.99 | 12.06 | 11.69 | 11.76 | 4,790,898 | -0.22(-1.81%) |
Aug 13, 2009 | 12.00 | 12.09 | 11.81 | 11.98 | 9,349,105 | -0.03(-0.25%) |
Aug 12, 2009 | 11.29 | 12.11 | 11.29 | 12.01 | 17,770,796 | +0.83(+7.41%) |
Aug 11, 2009 | 11.43 | 11.48 | 11.15 | 11.18 | 3,489,043 | -0.25(-2.18%) |
Aug 10, 2009 | 11.68 | 11.78 | 11.42 | 11.43 | 5,291,235 | -0.23(-2.01%) |
Aug 07, 2009 | 11.48 | 11.79 | 11.46 | 11.67 | 9,024,621 | +0.34(+3.00%) |
Aug 06, 2009 | 11.25 | 11.37 | 11.20 | 11.33 | 5,328,067 | +0.07(+0.60%) |
Aug 05, 2009 | 11.41 | 11.46 | 11.15 | 11.26 | 6,183,539 | -0.10(-0.86%) |
Aug 04, 2009 | 11.04 | 11.46 | 11.00 | 11.36 | 5,379,209 | +0.21(+1.88%) |
Aug 03, 2009 | 10.97 | 11.16 | 10.87 | 11.15 | 4,040,879 | +0.33(+3.02%) |
Jul 31, 2009 | 10.94 | 11.03 | 10.80 | 10.82 | 4,267,635 | -0.10(-0.89%) |
Jul 30, 2009 | 10.82 | 11.11 | 10.82 | 10.92 | 6,538,886 | +0.13(+1.25%) |
Jul 29, 2009 | 10.79 | 10.88 | 10.67 | 10.78 | 4,252,455 | -0.09(-0.85%) |
Jul 28, 2009 | 10.78 | 11.00 | 10.74 | 10.88 | 6,460,364 | -0.21(-1.89%) |
Jul 27, 2009 | 11.24 | 11.26 | 11.06 | 11.09 | 4,359,463 | -0.18(-1.62%) |
Jul 24, 2009 | 10.89 | 11.28 | 10.89 | 11.27 | 7,558,444 | +0.24(+2.17%) |
Jul 23, 2009 | 10.62 | 11.06 | 10.55 | 11.03 | 6,151,020 | +0.42(+4.00%) |
Jul 22, 2009 | 10.43 | 10.63 | 10.28 | 10.60 | 5,093,765 | +0.16(+1.58%) |
Jul 21, 2009 | 10.42 | 10.49 | 10.31 | 10.44 | 3,798,046 | +0.02(+0.19%) |
Jul 20, 2009 | 10.30 | 10.44 | 10.22 | 10.42 | 4,954,940 | +0.22(+2.18%) |
Jul 17, 2009 | 10.00 | 10.24 | 9.972 | 10.20 | 4,448,463 | +0.19(+1.90%) |
Jul 16, 2009 | 9.812 | 10.05 | 9.775 | 10.01 | 5,184,347 | +0.09(+0.96%) |
Jul 15, 2009 | 9.720 | 9.957 | 9.595 | 9.912 | 5,571,528 | +0.39(+4.09%) |
Jul 14, 2009 | 9.528 | 9.553 | 9.420 | 9.523 | 4,410,397 | -0.02(-0.21%) |
Jul 13, 2009 | 9.428 | 9.545 | 9.398 | 9.543 | 6,680,871 | +0.24(+2.58%) |
Jul 10, 2009 | 9.088 | 9.350 | 9.088 | 9.303 | 3,565,551 | +0.11(+1.20%) |
Jul 09, 2009 | 9.198 | 9.313 | 9.101 | 9.193 | 5,007,020 | +0.08(+0.88%) |
Jul 08, 2009 | 8.871 | 9.146 | 8.806 | 9.113 | 10,588,301 | +0.23(+2.61%) |
Jul 07, 2009 | 9.210 | 9.348 | 8.861 | 8.881 | 10,496,834 | -0.38(-4.07%) |
Jul 06, 2009 | 9.395 | 9.478 | 9.188 | 9.258 | 9,803,501 | -0.27(-2.83%) |
Jul 02, 2009 | 9.577 | 9.677 | 9.433 | 9.528 | 5,687,515 | -0.19(-1.93%) |
Jul 01, 2009 | 9.614 | 9.815 | 9.488 | 9.715 | 4,904,590 | +0.18(+1.94%) |
Jun 30, 2009 | 9.725 | 9.775 | 9.475 | 9.530 | 7,295,301 | -0.18(-1.90%) |
Jun 29, 2009 | 9.737 | 9.750 | 9.580 | 9.715 | 4,192,613 | +0.00(+0.00%) |
Jun 26, 2009 | 9.885 | 9.922 | 9.615 | 9.715 | 5,060,005 | -0.22(-2.19%) |
Jun 25, 2009 | 9.770 | 9.940 | 9.746 | 9.932 | 5,734,765 | +0.13(+1.38%) |
Jun 24, 2009 | 9.548 | 9.862 | 9.488 | 9.797 | 8,747,896 | +0.36(+3.78%) |
Jun 23, 2009 | 9.358 | 9.473 | 9.083 | 9.440 | 9,319,622 | +0.13(+1.37%) |
Jun 22, 2009 | 9.790 | 9.790 | 9.313 | 9.313 | 8,446,347 | -0.65(-6.54%) |
Jun 19, 2009 | 10.05 | 10.17 | 9.912 | 9.964 | 6,215,008 | -0.06(-0.62%) |
Jun 18, 2009 | 10.20 | 10.20 | 9.865 | 10.03 | 4,920,170 | -0.08(-0.84%) |
Jun 17, 2009 | 10.02 | 10.27 | 9.940 | 10.11 | 5,202,871 | +0.13(+1.35%) |
Jun 16, 2009 | 10.27 | 10.28 | 9.954 | 9.977 | 7,062,481 | -0.17(-1.65%) |
Jun 15, 2009 | 10.24 | 10.29 | 10.02 | 10.14 | 5,313,151 | -0.24(-2.33%) |
Jun 12, 2009 | 10.38 | 10.39 | 10.09 | 10.39 | 4,574,463 | +0.00(+0.00%) |
Jun 11, 2009 | 9.987 | 10.42 | 9.987 | 10.39 | 10,745,674 | +0.41(+4.08%) |
Jun 10, 2009 | 9.984 | 10.04 | 9.832 | 9.979 | 15,273,810 | +0.10(+0.99%) |
Jun 09, 2009 | 9.740 | 9.977 | 9.667 | 9.882 | 8,368,245 | +0.22(+2.25%) |
Jun 08, 2009 | 9.640 | 9.702 | 9.605 | 9.665 | 9,979,026 | -0.10(-1.07%) |
Jun 05, 2009 | 9.910 | 9.987 | 9.755 | 9.770 | 11,784,357 | -0.03(-0.36%) |
Jun 04, 2009 | 9.842 | 10.02 | 9.690 | 9.805 | 12,491,568 | -0.00(-0.03%) |
Jun 03, 2009 | 9.747 | 9.817 | 9.570 | 9.807 | 9,523,396 | +0.00(+0.05%) |
Jun 02, 2009 | 9.907 | 9.977 | 9.747 | 9.802 | 6,472,119 | -0.13(-1.31%) |
Jun 01, 2009 | 9.577 | 9.967 | 9.577 | 9.932 | 8,051,311 | +0.46(+4.82%) |
May 29, 2009 | 9.373 | 9.488 | 9.218 | 9.475 | 8,597,396 | +0.04(+0.48%) |
May 28, 2009 | 9.133 | 9.528 | 9.063 | 9.430 | 11,809,638 | +0.32(+3.48%) |
May 27, 2009 | 9.328 | 9.418 | 9.066 | 9.113 | 9,239,818 | -0.25(-2.67%) |
May 26, 2009 | 9.103 | 9.483 | 8.771 | 9.363 | 11,095,319 | +0.34(+3.73%) |
May 22, 2009 | 9.058 | 9.310 | 8.764 | 9.026 | 36,569,848 | -0.87(-8.83%) |
May 21, 2009 | 10.03 | 10.09 | 9.792 | 9.900 | 14,327,367 | -0.15(-1.54%) |
May 20, 2009 | 10.31 | 10.50 | 9.994 | 10.05 | 7,215,393 | -0.19(-1.83%) |
May 19, 2009 | 10.07 | 10.36 | 9.959 | 10.24 | 9,723,353 | +0.15(+1.53%) |
May 18, 2009 | 10.12 | 10.35 | 9.930 | 10.09 | 7,130,442 | +0.05(+0.50%) |
May 15, 2009 | 9.987 | 10.23 | 9.912 | 10.04 | 5,818,478 | +0.11(+1.08%) |
May 14, 2009 | 9.777 | 10.02 | 9.670 | 9.930 | 6,885,202 | +0.19(+1.95%) |
May 13, 2009 | 10.06 | 10.10 | 9.655 | 9.740 | 6,805,558 | -0.46(-4.55%) |
May 12, 2009 | 10.42 | 10.43 | 10.08 | 10.20 | 5,514,193 | -0.10(-0.97%) |
May 11, 2009 | 10.04 | 10.47 | 10.03 | 10.30 | 6,639,289 | +0.06(+0.56%) |
May 08, 2009 | 10.42 | 10.55 | 10.15 | 10.25 | 6,901,187 | -0.03(-0.34%) |
May 07, 2009 | 11.07 | 11.07 | 10.23 | 10.28 | 10,197,451 | -0.67(-6.13%) |
May 06, 2009 | 11.26 | 11.36 | 10.87 | 10.95 | 8,192,199 | -0.26(-2.29%) |
May 05, 2009 | 10.89 | 11.24 | 10.77 | 11.21 | 11,636,433 | +0.32(+2.91%) |
May 04, 2009 | 10.48 | 10.89 | 10.48 | 10.89 | 8,843,485 | +0.55(+5.36%) |
May 01, 2009 | 10.53 | 10.67 | 10.28 | 10.34 | 5,617,688 | -0.35(-3.27%) |
Apr 30, 2009 | 10.48 | 10.76 | 10.41 | 10.69 | 10,812,389 | +0.33(+3.23%) |
Apr 29, 2009 | 10.16 | 10.47 | 10.11 | 10.35 | 5,516,188 | +0.22(+2.19%) |
Apr 28, 2009 | 10.02 | 10.21 | 9.947 | 10.13 | 4,867,718 | -0.02(-0.17%) |
Apr 27, 2009 | 9.860 | 10.27 | 9.752 | 10.15 | 7,843,524 | +0.12(+1.19%) |
Apr 24, 2009 | 9.892 | 10.11 | 9.777 | 10.03 | 8,289,698 | +0.22(+2.27%) |
Apr 23, 2009 | 9.890 | 9.905 | 9.500 | 9.807 | 10,178,999 | -0.18(-1.80%) |
Apr 22, 2009 | 9.655 | 10.17 | 9.533 | 9.987 | 9,885,697 | +0.29(+3.04%) |
Apr 21, 2009 | 9.181 | 9.697 | 9.176 | 9.692 | 8,017,167 | +0.46(+5.03%) |
Apr 20, 2009 | 9.363 | 9.363 | 9.016 | 9.228 | 8,132,517 | -0.34(-3.57%) |
Apr 17, 2009 | 9.428 | 9.685 | 9.423 | 9.570 | 5,588,751 | +0.13(+1.35%) |
Apr 16, 2009 | 9.445 | 9.508 | 9.121 | 9.443 | 5,603,870 | +0.11(+1.23%) |
Apr 15, 2009 | 9.395 | 9.403 | 9.171 | 9.328 | 3,711,490 | -0.14(-1.48%) |
Apr 14, 2009 | 9.453 | 9.732 | 9.405 | 9.468 | 8,181,365 | -0.08(-0.86%) |
Apr 13, 2009 | 9.637 | 9.722 | 9.450 | 9.550 | 10,818,069 | +0.21(+2.27%) |
Apr 09, 2009 | 9.078 | 9.360 | 8.926 | 9.338 | 9,414,290 | +0.00(+0.05%) |
Apr 08, 2009 | 9.268 | 9.450 | 9.203 | 9.333 | 6,930,233 | +0.19(+2.08%) |
Apr 07, 2009 | 9.168 | 9.368 | 9.046 | 9.143 | 8,117,754 | +0.03(+0.38%) |
Apr 06, 2009 | 9.148 | 9.255 | 8.908 | 9.108 | 6,139,461 | -0.20(-2.12%) |
Apr 03, 2009 | 8.521 | 9.308 | 8.521 | 9.305 | 14,254,604 | +0.78(+9.14%) |
Apr 02, 2009 | 8.284 | 8.729 | 8.284 | 8.526 | 9,083,842 | +0.36(+4.47%) |
Apr 01, 2009 | 7.805 | 8.214 | 7.490 | 8.162 | 13,777,602 | -0.01(-0.12%) |
Mar 31, 2009 | 8.152 | 8.369 | 8.057 | 8.172 | 8,246,406 | +0.04(+0.49%) |
Mar 30, 2009 | 8.392 | 8.421 | 8.059 | 8.132 | 6,944,920 | -0.78(-8.79%) |
Mar 26, 2009 | 8.601 | 8.958 | 8.551 | 8.916 | 9,396,290 | +0.40(+4.66%) |
Mar 25, 2009 | 8.349 | 8.519 | 7.992 | 8.519 | 14,358,251 | -0.20(-2.29%) |
Mar 24, 2009 | 9.033 | 9.131 | 8.616 | 8.719 | 12,150,763 | -0.53(-5.70%) |
Mar 23, 2009 | 9.061 | 9.245 | 9.006 | 9.245 | 9,961,616 | +0.57(+6.53%) |
Mar 20, 2009 | 8.938 | 8.988 | 8.586 | 8.679 | 16,133,844 | -0.19(-2.19%) |
Mar 19, 2009 | 8.861 | 8.996 | 8.761 | 8.873 | 9,409,079 | +0.14(+1.61%) |
Mar 18, 2009 | 8.379 | 8.843 | 8.352 | 8.733 | 12,265,465 | +0.25(+2.99%) |
Mar 17, 2009 | 8.159 | 8.479 | 8.032 | 8.479 | 7,610,909 | +0.42(+5.24%) |
Mar 16, 2009 | 8.209 | 8.277 | 7.932 | 8.057 | 10,569,304 | -0.13(-1.59%) |
Mar 13, 2009 | 8.454 | 8.459 | 8.010 | 8.187 | 0 | -0.27(-3.16%) |
Mar 12, 2009 | 8.421 | 8.481 | 8.017 | 8.454 | 11,811,693 | +0.13(+1.59%) |
Mar 11, 2009 | 8.189 | 8.454 | 8.149 | 8.322 | 15,970,711 | +0.21(+2.59%) |
Mar 10, 2009 | 7.840 | 8.134 | 7.757 | 8.112 | 17,029,932 | +0.40(+5.18%) |
Mar 09, 2009 | 7.428 | 7.870 | 7.415 | 7.712 | 12,877,888 | +0.20(+2.73%) |
Mar 06, 2009 | 7.543 | 7.665 | 7.211 | 7.508 | 0 | -0.01(-0.20%) |
Mar 05, 2009 | 7.360 | 7.732 | 7.333 | 7.523 | 11,591,738 | +0.03(+0.37%) |
Mar 04, 2009 | 7.173 | 7.643 | 7.148 | 7.495 | 12,793,150 | +0.67(+9.88%) |
Mar 02, 2009 | 6.871 | 6.981 | 6.749 | 6.821 | 9,225,471 | -0.17(-2.43%) |
Feb 27, 2009 | 6.978 | 7.320 | 6.888 | 6.991 | 0 | -0.14(-1.93%) |
Feb 26, 2009 | 7.041 | 7.161 | 6.516 | 7.128 | 32,995,946 | +0.11(+1.57%) |
Feb 25, 2009 | 6.859 | 7.046 | 6.771 | 7.018 | 28,088,300 | +0.16(+2.33%) |
Feb 24, 2009 | 6.424 | 6.936 | 6.352 | 6.859 | 14,195,819 | +0.37(+5.65%) |
Feb 23, 2009 | 6.629 | 6.644 | 6.369 | 6.492 | 16,074,422 | -0.01(-0.19%) |
Feb 20, 2009 | 6.379 | 6.536 | 6.289 | 6.504 | 16,851,112 | +0.03(+0.46%) |
Feb 19, 2009 | 6.564 | 6.611 | 6.412 | 6.474 | 14,287,507 | +0.04(+0.62%) |
Feb 18, 2009 | 6.586 | 6.586 | 6.419 | 6.434 | 12,326,561 | -0.04(-0.66%) |
Feb 17, 2009 | 6.639 | 6.639 | 6.402 | 6.477 | 10,886,034 | -0.23(-3.43%) |
Feb 13, 2009 | 6.744 | 6.821 | 6.619 | 6.706 | 11,296,829 | -0.05(-0.81%) |
Feb 12, 2009 | 6.721 | 6.776 | 6.549 | 6.761 | 9,442,198 | -0.04(-0.55%) |
Feb 11, 2009 | 6.784 | 6.991 | 6.619 | 6.799 | 13,389,271 | +0.09(+1.42%) |
Feb 10, 2009 | 7.218 | 7.263 | 6.614 | 6.704 | 21,529,710 | -0.52(-7.16%) |
Feb 09, 2009 | 7.191 | 7.480 | 7.178 | 7.221 | 9,284,468 | -0.03(-0.41%) |
Feb 06, 2009 | 7.473 | 7.490 | 6.906 | 7.251 | 29,745,356 | -0.42(-5.47%) |
Feb 05, 2009 | 7.188 | 7.775 | 7.121 | 7.670 | 10,551,493 | +0.35(+4.74%) |
Feb 04, 2009 | 7.495 | 7.573 | 7.223 | 7.323 | 9,067,641 | -0.17(-2.23%) |
Feb 03, 2009 | 6.789 | 7.540 | 6.789 | 7.490 | 18,904,002 | +0.84(+12.61%) |
Feb 02, 2009 | 6.616 | 6.706 | 6.479 | 6.651 | 9,283,667 | +0.01(+0.11%) |
Jan 30, 2009 | 6.951 | 7.011 | 6.616 | 6.644 | 0 | -0.25(-3.59%) |
Jan 29, 2009 | 7.276 | 7.276 | 6.849 | 6.891 | 8,068,922 | -0.45(-6.09%) |
Jan 28, 2009 | 7.018 | 7.473 | 7.016 | 7.338 | 12,063,482 | +0.50(+7.26%) |
Jan 27, 2009 | 6.871 | 6.953 | 6.666 | 6.841 | 7,335,417 | -0.02(-0.36%) |
Jan 26, 2009 | 6.791 | 7.131 | 6.724 | 6.866 | 9,285,373 | +0.10(+1.51%) |
Jan 23, 2009 | 6.469 | 6.884 | 6.469 | 6.764 | 6,087,037 | +0.15(+2.30%) |
Jan 22, 2009 | 6.704 | 6.724 | 6.499 | 6.611 | 7,381,710 | -0.27(-3.95%) |
Jan 21, 2009 | 6.764 | 6.908 | 6.449 | 6.884 | 9,253,264 | +0.37(+5.75%) |
Jan 20, 2009 | 6.961 | 7.081 | 6.467 | 6.509 | 11,454,059 | -0.51(-7.32%) |
Jan 16, 2009 | 7.088 | 7.098 | 6.561 | 7.023 | 13,033,507 | +0.11(+1.59%) |
Jan 15, 2009 | 7.026 | 7.176 | 6.759 | 6.913 | 11,614,816 | -0.04(-0.61%) |
Jan 14, 2009 | 7.333 | 7.333 | 6.814 | 6.956 | 11,351,357 | -0.44(-5.97%) |
Jan 13, 2009 | 7.550 | 7.795 | 7.236 | 7.398 | 12,013,212 | -0.30(-3.95%) |
Jan 12, 2009 | 7.840 | 7.862 | 7.608 | 7.702 | 3,718,795 | -0.17(-2.16%) |
Jan 09, 2009 | 8.149 | 8.187 | 7.670 | 7.872 | 6,393,961 | -0.34(-4.19%) |
Jan 08, 2009 | 8.062 | 8.239 | 7.852 | 8.217 | 4,787,141 | +0.23(+2.84%) |
Jan 07, 2009 | 8.426 | 8.476 | 7.925 | 7.990 | 5,654,697 | -0.65(-7.51%) |
Jan 06, 2009 | 8.521 | 8.796 | 8.274 | 8.639 | 5,948,103 | +0.31(+3.75%) |
Jan 05, 2009 | 8.372 | 8.574 | 8.242 | 8.327 | 7,454,380 | -0.17(-1.97%) |
Jan 02, 2009 | 8.015 | 8.539 | 7.902 | 8.494 | 0 | +0.50(+6.28%) |
Jan 01, 2009 | 7.702 | 8.119 | 7.697 | 7.992 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.702 | 8.119 | 7.697 | 7.992 | 5,374,267 | +0.26(+3.39%) |
Dec 30, 2008 | 7.790 | 7.822 | 7.640 | 7.730 | 4,304,035 | +0.01(+0.10%) |
Dec 29, 2008 | 7.772 | 7.842 | 7.563 | 7.722 | 2,695,612 | -0.12(-1.56%) |
Dec 26, 2008 | 7.897 | 7.897 | 7.635 | 7.845 | 1,628,300 | -0.03(-0.41%) |
Dec 24, 2008 | 7.875 | 7.932 | 7.795 | 7.877 | 969,480 | -0.01(-0.09%) |
Dec 23, 2008 | 8.010 | 8.104 | 7.832 | 7.885 | 5,277,240 | +0.12(+1.58%) |
Dec 22, 2008 | 8.072 | 8.074 | 7.540 | 7.762 | 4,963,387 | -0.30(-3.75%) |
Dec 19, 2008 | 8.164 | 8.409 | 7.937 | 8.064 | 8,867,520 | +0.04(+0.47%) |
Dec 18, 2008 | 8.304 | 8.429 | 7.860 | 8.027 | 8,788,097 | -0.26(-3.10%) |
Dec 17, 2008 | 8.089 | 8.434 | 8.015 | 8.284 | 6,027,499 | +0.11(+1.41%) |
Dec 16, 2008 | 7.785 | 8.169 | 7.670 | 8.169 | 6,821,839 | +0.55(+7.24%) |
Dec 15, 2008 | 8.015 | 8.015 | 7.440 | 7.618 | 5,578,421 | -0.36(-4.51%) |
Dec 12, 2008 | 7.740 | 8.000 | 7.500 | 7.977 | 6,975,660 | +0.11(+1.40%) |
Dec 11, 2008 | 8.644 | 8.644 | 7.792 | 7.867 | 7,144,628 | -0.77(-8.88%) |
Dec 10, 2008 | 8.369 | 8.691 | 8.157 | 8.634 | 8,238,199 | +0.31(+3.72%) |
Dec 09, 2008 | 8.521 | 9.101 | 8.239 | 8.324 | 15,315,496 | -0.37(-4.31%) |
Dec 08, 2008 | 8.097 | 8.706 | 8.094 | 8.699 | 15,896,738 | +0.92(+11.81%) |
Dec 05, 2008 | 7.111 | 7.842 | 7.038 | 7.780 | 12,006,091 | +0.62(+8.69%) |
Dec 04, 2008 | 7.772 | 8.052 | 6.998 | 7.158 | 12,522,721 | -0.76(-9.64%) |
Dec 03, 2008 | 7.505 | 8.002 | 6.896 | 7.922 | 21,494,802 | +0.66(+9.15%) |
Dec 02, 2008 | 6.541 | 7.271 | 6.374 | 7.258 | 21,149,840 | +0.53(+7.87%) |
Dec 01, 2008 | 6.811 | 6.856 | 6.524 | 6.729 | 15,228,843 | -0.42(-5.84%) |
Nov 28, 2008 | 7.298 | 7.300 | 6.884 | 7.146 | 3,039,237 | -0.07(-0.93%) |
Nov 26, 2008 | 6.422 | 7.295 | 6.382 | 7.213 | 12,852,555 | +0.73(+11.24%) |
Nov 25, 2008 | 6.846 | 6.888 | 6.184 | 6.484 | 12,990,367 | -0.15(-2.33%) |
Nov 24, 2008 | 5.810 | 6.816 | 5.673 | 6.639 | 21,252,778 | +1.07(+19.13%) |
Nov 21, 2008 | 6.374 | 6.487 | 5.198 | 5.573 | 34,810,700 | -0.13(-2.23%) |
Nov 20, 2008 | 5.418 | 6.249 | 5.405 | 5.700 | 19,499,674 | +0.22(+3.96%) |
Nov 19, 2008 | 5.902 | 6.032 | 5.473 | 5.483 | 17,616,086 | -0.46(-7.73%) |
Nov 18, 2008 | 6.317 | 6.561 | 5.725 | 5.942 | 16,360,776 | -0.45(-6.99%) |
Nov 17, 2008 | 6.499 | 6.644 | 6.312 | 6.389 | 8,128,151 | -0.20(-3.07%) |
Nov 14, 2008 | 6.584 | 6.971 | 6.531 | 6.591 | 10,658,192 | -0.24(-3.58%) |
Nov 13, 2008 | 6.092 | 6.836 | 5.937 | 6.836 | 13,740,606 | +0.76(+12.54%) |
Nov 12, 2008 | 6.594 | 6.594 | 6.057 | 6.075 | 9,803,029 | -0.61(-9.11%) |
Nov 11, 2008 | 6.898 | 6.913 | 6.422 | 6.684 | 11,085,734 | -0.39(-5.47%) |
Nov 10, 2008 | 7.363 | 7.403 | 6.926 | 7.071 | 7,594,247 | -0.06(-0.84%) |
Nov 07, 2008 | 7.148 | 7.208 | 6.938 | 7.131 | 5,683,678 | +0.05(+0.74%) |
Nov 06, 2008 | 7.243 | 7.540 | 7.008 | 7.078 | 6,867,992 | -0.36(-4.87%) |
Nov 05, 2008 | 7.877 | 7.877 | 7.333 | 7.440 | 9,465,601 | -0.43(-5.49%) |
Nov 04, 2008 | 7.847 | 8.027 | 7.715 | 7.872 | 7,024,684 | +0.23(+3.07%) |
Nov 03, 2008 | 7.398 | 7.915 | 7.398 | 7.638 | 4,770,075 | -0.09(-1.20%) |
Oct 31, 2008 | 7.620 | 7.977 | 7.271 | 7.730 | 9,856,046 | +0.11(+1.44%) |
Oct 30, 2008 | 7.797 | 7.947 | 7.420 | 7.620 | 11,450,450 | +0.11(+1.53%) |
Oct 29, 2008 | 7.043 | 7.712 | 6.894 | 7.505 | 12,531,188 | +0.37(+5.22%) |
Oct 28, 2008 | 6.569 | 7.133 | 6.152 | 7.133 | 11,888,433 | +0.81(+12.88%) |
Oct 27, 2008 | 6.561 | 6.706 | 6.292 | 6.319 | 7,959,836 | -0.34(-5.13%) |
Oct 24, 2008 | 6.239 | 6.876 | 6.092 | 6.661 | 12,721,104 | -0.13(-1.95%) |
Oct 23, 2008 | 6.998 | 7.153 | 6.414 | 6.794 | 14,690,585 | -0.08(-1.16%) |
Oct 22, 2008 | 7.398 | 7.398 | 6.736 | 6.874 | 15,908,081 | -0.61(-8.20%) |
Oct 21, 2008 | 7.767 | 7.960 | 7.440 | 7.488 | 13,605,477 | -0.46(-5.75%) |
Oct 20, 2008 | 8.042 | 8.042 | 7.510 | 7.945 | 8,559,066 | +0.06(+0.73%) |
Oct 17, 2008 | 7.947 | 8.419 | 7.605 | 7.887 | 16,067,954 | -0.22(-2.77%) |
Oct 16, 2008 | 7.902 | 8.172 | 7.086 | 8.112 | 23,359,982 | +0.39(+5.08%) |
Oct 15, 2008 | 9.021 | 9.021 | 7.712 | 7.720 | 11,264,267 | -1.24(-13.87%) |
Oct 14, 2008 | 10.03 | 10.30 | 8.704 | 8.963 | 15,121,363 | -0.46(-4.85%) |
Oct 13, 2008 | 8.736 | 9.420 | 8.436 | 9.420 | 13,775,599 | +1.29(+15.88%) |
Oct 10, 2008 | 7.717 | 8.511 | 7.495 | 8.129 | 21,603,270 | -0.35(-4.15%) |
Oct 09, 2008 | 9.320 | 9.423 | 8.481 | 8.481 | 9,404,465 | -0.63(-6.93%) |
Oct 08, 2008 | 8.456 | 9.428 | 8.417 | 9.113 | 12,615,498 | +0.14(+1.56%) |
Oct 07, 2008 | 9.685 | 9.897 | 8.831 | 8.973 | 15,767,137 | -1.11(-11.04%) |
Oct 06, 2008 | 9.902 | 10.19 | 9.448 | 10.09 | 17,120,976 | -0.29(-2.81%) |
Oct 03, 2008 | 10.22 | 11.47 | 10.18 | 10.38 | 18,022,432 | -0.65(-5.93%) |
Oct 02, 2008 | 11.48 | 11.48 | 11.02 | 11.03 | 7,525,001 | -0.55(-4.78%) |