Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 11.43 | 11.58 | 11.04 | 11.44 | 16,599,002 | +0.02(+0.16%) |
Sep 29, 2009 | 11.27 | 11.60 | 11.27 | 11.42 | 15,277,251 | +0.17(+1.50%) |
Sep 28, 2009 | 11.22 | 11.40 | 11.09 | 11.26 | 9,975,659 | +0.13(+1.12%) |
Sep 25, 2009 | 11.15 | 11.21 | 10.93 | 11.13 | 15,320,086 | -0.14(-1.22%) |
Sep 24, 2009 | 11.63 | 11.63 | 11.11 | 11.27 | 16,982,754 | -0.26(-2.28%) |
Sep 23, 2009 | 11.83 | 11.89 | 11.49 | 11.53 | 19,862,392 | -0.21(-1.81%) |
Sep 22, 2009 | 11.77 | 11.99 | 11.60 | 11.74 | 27,084,130 | +0.61(+5.51%) |
Sep 21, 2009 | 11.16 | 11.38 | 10.92 | 11.13 | 18,010,476 | -0.15(-1.33%) |
Sep 18, 2009 | 11.10 | 11.32 | 10.83 | 11.28 | 13,578,194 | +0.25(+2.27%) |
Sep 17, 2009 | 10.91 | 11.42 | 10.81 | 11.03 | 19,658,068 | +0.12(+1.13%) |
Sep 16, 2009 | 11.07 | 11.14 | 10.82 | 10.91 | 18,457,374 | -0.11(-1.01%) |
Sep 15, 2009 | 10.63 | 11.26 | 10.61 | 11.02 | 32,570,954 | +0.49(+4.64%) |
Sep 14, 2009 | 9.961 | 10.56 | 9.879 | 10.53 | 16,334,372 | +0.48(+4.73%) |
Sep 11, 2009 | 10.19 | 10.21 | 9.984 | 10.05 | 14,247,506 | -0.10(-0.99%) |
Sep 10, 2009 | 10.08 | 10.20 | 9.948 | 10.15 | 12,286,662 | +0.14(+1.37%) |
Sep 09, 2009 | 9.698 | 10.09 | 9.504 | 10.02 | 22,476,230 | +0.34(+3.49%) |
Sep 08, 2009 | 9.535 | 9.754 | 9.529 | 9.679 | 14,865,938 | +0.16(+1.71%) |
Sep 04, 2009 | 9.354 | 9.541 | 9.229 | 9.516 | 10,736,926 | +0.16(+1.74%) |
Sep 03, 2009 | 9.366 | 9.529 | 9.172 | 9.354 | 21,055,648 | +0.13(+1.36%) |
Sep 02, 2009 | 9.385 | 9.460 | 9.141 | 9.229 | 21,369,244 | -0.26(-2.70%) |
Sep 01, 2009 | 9.604 | 10.07 | 9.441 | 9.485 | 22,230,128 | -0.23(-2.32%) |
Aug 31, 2009 | 9.848 | 9.879 | 9.573 | 9.710 | 12,340,264 | -0.24(-2.45%) |
Aug 28, 2009 | 9.911 | 9.973 | 9.717 | 9.954 | 14,218,174 | +0.16(+1.66%) |
Aug 27, 2009 | 9.810 | 9.868 | 9.510 | 9.792 | 10,539,544 | -0.03(-0.25%) |
Aug 26, 2009 | 9.892 | 10.04 | 9.710 | 9.817 | 14,754,078 | -0.10(-1.01%) |
Aug 25, 2009 | 9.679 | 10.19 | 9.566 | 9.917 | 22,526,812 | +0.33(+3.46%) |
Aug 24, 2009 | 9.641 | 9.767 | 9.554 | 9.585 | 12,485,118 | -0.02(-0.20%) |
Aug 21, 2009 | 9.435 | 9.754 | 9.329 | 9.604 | 17,894,056 | +0.29(+3.09%) |
Aug 20, 2009 | 9.166 | 9.379 | 9.060 | 9.316 | 16,701,645 | +0.17(+1.85%) |
Aug 19, 2009 | 8.947 | 9.178 | 8.816 | 9.147 | 18,886,154 | +0.06(+0.62%) |
Aug 18, 2009 | 9.122 | 9.197 | 8.766 | 9.091 | 21,766,020 | +0.01(+0.07%) |
Aug 17, 2009 | 9.266 | 9.366 | 8.953 | 9.085 | 24,604,784 | -0.49(-5.16%) |
Aug 14, 2009 | 10.10 | 10.20 | 9.491 | 9.579 | 22,424,914 | -0.53(-5.20%) |
Aug 13, 2009 | 10.26 | 10.35 | 9.929 | 10.10 | 31,331,560 | -0.16(-1.52%) |
Aug 12, 2009 | 9.635 | 10.41 | 9.591 | 10.26 | 41,859,788 | +0.58(+6.01%) |
Aug 11, 2009 | 9.548 | 9.904 | 9.347 | 9.679 | 25,502,606 | +0.15(+1.58%) |
Aug 10, 2009 | 9.998 | 10.05 | 9.385 | 9.529 | 22,348,052 | -0.48(-4.75%) |
Aug 07, 2009 | 9.491 | 10.09 | 9.366 | 10.00 | 21,718,150 | +0.61(+6.53%) |
Aug 06, 2009 | 9.335 | 9.973 | 9.222 | 9.391 | 29,581,372 | +0.49(+5.56%) |
Aug 05, 2009 | 8.703 | 8.978 | 8.493 | 8.897 | 18,639,316 | +0.13(+1.50%) |
Aug 04, 2009 | 8.997 | 9.072 | 8.716 | 8.766 | 14,280,911 | -0.29(-3.25%) |
Aug 03, 2009 | 8.853 | 9.122 | 8.690 | 9.060 | 17,092,638 | +0.36(+4.10%) |
Jul 31, 2009 | 8.609 | 8.834 | 8.503 | 8.703 | 14,150,239 | +0.19(+2.20%) |
Jul 30, 2009 | 8.440 | 8.709 | 8.396 | 8.515 | 10,046,705 | +0.21(+2.48%) |
Jul 29, 2009 | 8.278 | 8.559 | 8.140 | 8.309 | 10,935,864 | -0.03(-0.38%) |
Jul 28, 2009 | 8.121 | 8.353 | 8.121 | 8.340 | 12,390,095 | +0.08(+0.91%) |
Jul 27, 2009 | 8.440 | 8.490 | 8.159 | 8.265 | 13,342,755 | -0.23(-2.65%) |
Jul 24, 2009 | 8.227 | 8.522 | 8.071 | 8.490 | 16,738,038 | +0.18(+2.18%) |
Jul 23, 2009 | 7.921 | 8.590 | 7.827 | 8.309 | 29,114,872 | +0.38(+4.81%) |
Jul 22, 2009 | 7.727 | 8.077 | 7.602 | 7.927 | 14,496,526 | +0.16(+2.10%) |
Jul 21, 2009 | 8.034 | 8.090 | 7.602 | 7.764 | 14,239,558 | -0.19(-2.44%) |
Jul 20, 2009 | 7.502 | 7.996 | 7.502 | 7.958 | 18,017,072 | +0.51(+6.80%) |
Jul 17, 2009 | 7.352 | 7.520 | 7.251 | 7.452 | 13,047,933 | +0.08(+1.02%) |
Jul 16, 2009 | 7.389 | 7.452 | 7.145 | 7.377 | 14,302,390 | -0.09(-1.17%) |
Jul 15, 2009 | 7.026 | 7.520 | 6.951 | 7.464 | 23,288,080 | +0.57(+8.26%) |
Jul 14, 2009 | 6.701 | 6.914 | 6.538 | 6.895 | 13,664,341 | +0.23(+3.47%) |
Jul 13, 2009 | 6.557 | 6.701 | 6.513 | 6.663 | 17,755,610 | +0.03(+0.38%) |
Jul 10, 2009 | 6.632 | 6.820 | 6.588 | 6.638 | 16,093,120 | -0.01(-0.19%) |
Jul 09, 2009 | 6.726 | 6.945 | 6.635 | 6.651 | 19,651,292 | -0.04(-0.56%) |
Jul 08, 2009 | 6.788 | 6.857 | 6.576 | 6.688 | 16,557,237 | -0.06(-0.93%) |
Jul 07, 2009 | 6.926 | 6.951 | 6.738 | 6.751 | 9,874,242 | -0.17(-2.44%) |
Jul 06, 2009 | 6.795 | 7.076 | 6.726 | 6.920 | 15,940,499 | +0.04(+0.55%) |
Jul 02, 2009 | 7.195 | 7.245 | 6.882 | 6.882 | 12,837,860 | -0.46(-6.30%) |
Jul 01, 2009 | 7.439 | 7.633 | 7.320 | 7.345 | 9,659,579 | -0.01(-0.17%) |
Jun 30, 2009 | 7.483 | 7.564 | 7.195 | 7.358 | 12,491,574 | -0.11(-1.51%) |
Jun 29, 2009 | 7.345 | 7.564 | 7.245 | 7.470 | 15,027,053 | +0.17(+2.31%) |
Jun 26, 2009 | 7.439 | 7.483 | 7.230 | 7.302 | 9,453,268 | -0.10(-1.35%) |
Jun 25, 2009 | 7.345 | 7.489 | 7.270 | 7.402 | 15,891,286 | +0.28(+3.86%) |
Jun 24, 2009 | 6.889 | 7.258 | 6.832 | 7.126 | 19,130,172 | +0.31(+4.59%) |
Jun 23, 2009 | 7.114 | 7.158 | 6.763 | 6.813 | 23,750,158 | -0.30(-4.22%) |
Jun 22, 2009 | 6.939 | 7.189 | 6.760 | 7.114 | 26,811,592 | -0.01(-0.18%) |
Jun 19, 2009 | 6.695 | 7.158 | 6.695 | 7.126 | 29,547,558 | +0.48(+7.15%) |
Jun 18, 2009 | 7.051 | 7.064 | 6.551 | 6.651 | 25,970,530 | -0.38(-5.34%) |
Jun 17, 2009 | 6.995 | 7.245 | 6.770 | 7.026 | 27,137,564 | -0.01(-0.18%) |
Jun 16, 2009 | 7.495 | 7.514 | 6.920 | 7.039 | 20,316,176 | -0.42(-5.62%) |
Jun 15, 2009 | 7.677 | 7.677 | 7.352 | 7.458 | 14,889,889 | -0.38(-4.87%) |
Jun 12, 2009 | 7.502 | 7.871 | 7.327 | 7.840 | 19,315,324 | +0.33(+4.42%) |
Jun 11, 2009 | 7.896 | 7.958 | 7.495 | 7.508 | 18,708,190 | -0.39(-4.99%) |
Jun 10, 2009 | 8.127 | 8.184 | 7.617 | 7.902 | 16,104,725 | -0.12(-1.48%) |
Jun 09, 2009 | 8.021 | 8.109 | 7.883 | 8.021 | 10,267,212 | +0.03(+0.39%) |
Jun 08, 2009 | 7.858 | 8.102 | 7.752 | 7.990 | 11,349,441 | -0.03(-0.31%) |
Jun 05, 2009 | 8.340 | 8.365 | 7.877 | 8.015 | 15,794,883 | -0.04(-0.54%) |
Jun 04, 2009 | 8.246 | 8.321 | 7.790 | 8.059 | 18,584,104 | -0.28(-3.30%) |
Jun 03, 2009 | 8.553 | 8.565 | 8.084 | 8.334 | 19,868,830 | -0.34(-3.97%) |
Jun 02, 2009 | 8.290 | 8.791 | 8.165 | 8.678 | 24,798,010 | +0.27(+3.20%) |
Jun 01, 2009 | 7.445 | 8.472 | 7.445 | 8.409 | 33,891,008 | +1.10(+15.07%) |
May 29, 2009 | 7.120 | 7.308 | 6.982 | 7.308 | 14,974,047 | +0.32(+4.57%) |
May 28, 2009 | 7.333 | 7.370 | 6.901 | 6.989 | 18,412,748 | -0.24(-3.37%) |
May 27, 2009 | 7.327 | 7.658 | 7.170 | 7.233 | 16,659,728 | -0.18(-2.45%) |
May 26, 2009 | 6.882 | 7.477 | 6.851 | 7.414 | 15,879,195 | +0.41(+5.90%) |
May 22, 2009 | 7.133 | 7.233 | 6.851 | 7.001 | 11,467,986 | -0.06(-0.80%) |
May 21, 2009 | 7.289 | 7.364 | 6.945 | 7.058 | 16,922,496 | -0.36(-4.89%) |
May 20, 2009 | 7.840 | 8.096 | 7.377 | 7.420 | 20,610,334 | -0.28(-3.66%) |
May 19, 2009 | 7.671 | 7.858 | 7.458 | 7.702 | 20,323,766 | +0.11(+1.40%) |
May 18, 2009 | 7.558 | 7.689 | 7.414 | 7.596 | 26,371,308 | +0.51(+7.15%) |
May 15, 2009 | 7.089 | 7.477 | 6.995 | 7.089 | 21,740,390 | +0.01(+0.09%) |
May 14, 2009 | 7.295 | 7.433 | 7.032 | 7.083 | 27,097,628 | -0.13(-1.74%) |
May 13, 2009 | 7.508 | 7.564 | 7.133 | 7.208 | 24,852,244 | -0.52(-6.72%) |
May 12, 2009 | 8.021 | 8.127 | 7.546 | 7.727 | 21,970,730 | -0.21(-2.68%) |
May 11, 2009 | 7.796 | 8.134 | 7.608 | 7.940 | 21,114,586 | -0.09(-1.09%) |
May 08, 2009 | 8.121 | 8.415 | 7.840 | 8.027 | 24,705,706 | +0.08(+1.02%) |
May 07, 2009 | 8.834 | 8.934 | 7.896 | 7.946 | 32,614,132 | -0.64(-7.50%) |
May 06, 2009 | 9.304 | 9.541 | 8.446 | 8.590 | 31,554,872 | -0.54(-5.96%) |
May 05, 2009 | 9.191 | 9.566 | 9.047 | 9.135 | 24,361,230 | -0.10(-1.08%) |
May 04, 2009 | 8.559 | 9.335 | 8.478 | 9.235 | 24,274,736 | +0.78(+9.25%) |
May 01, 2009 | 8.547 | 8.766 | 8.315 | 8.453 | 16,537,747 | -0.11(-1.24%) |
Apr 30, 2009 | 8.240 | 8.816 | 8.077 | 8.559 | 21,647,868 | +0.44(+5.47%) |
Apr 29, 2009 | 7.658 | 8.321 | 7.546 | 8.115 | 22,937,104 | +0.24(+3.10%) |
Apr 28, 2009 | 7.846 | 50.71 | 7.808 | 7.871 | 16,249,977 | -0.20(-2.48%) |
Apr 27, 2009 | 8.115 | 8.346 | 7.696 | 8.071 | 18,171,294 | -0.21(-2.49%) |
Apr 24, 2009 | 7.977 | 8.415 | 7.958 | 8.278 | 23,115,382 | +0.38(+4.83%) |
Apr 23, 2009 | 7.983 | 8.259 | 7.552 | 7.896 | 18,451,578 | -0.04(-0.55%) |
Apr 22, 2009 | 7.664 | 8.484 | 7.664 | 7.940 | 29,746,360 | +0.16(+2.01%) |
Apr 21, 2009 | 7.420 | 7.946 | 7.101 | 7.783 | 19,231,420 | +0.36(+4.80%) |
Apr 20, 2009 | 7.827 | 7.977 | 7.389 | 7.427 | 18,775,132 | -0.77(-9.39%) |
Apr 17, 2009 | 7.752 | 8.278 | 7.696 | 8.196 | 18,747,408 | +0.36(+4.63%) |
Apr 16, 2009 | 7.320 | 7.996 | 7.153 | 7.833 | 18,980,924 | +0.60(+8.30%) |
Apr 15, 2009 | 7.433 | 7.495 | 7.020 | 7.233 | 28,136,444 | -0.27(-3.59%) |
Apr 14, 2009 | 7.621 | 7.796 | 7.383 | 7.502 | 29,143,690 | -0.59(-7.27%) |
Apr 13, 2009 | 7.352 | 8.196 | 7.220 | 8.090 | 31,530,766 | +0.66(+8.84%) |
Apr 09, 2009 | 6.576 | 7.433 | 6.569 | 7.433 | 43,710,260 | +0.98(+15.12%) |
Apr 08, 2009 | 6.125 | 6.488 | 6.100 | 6.457 | 18,434,082 | +0.39(+6.39%) |
Apr 07, 2009 | 6.088 | 6.128 | 5.947 | 6.069 | 13,076,202 | -0.16(-2.51%) |
Apr 06, 2009 | 6.432 | 6.444 | 6.006 | 6.225 | 18,302,826 | -0.26(-3.96%) |
Apr 03, 2009 | 6.257 | 6.526 | 6.132 | 6.482 | 22,675,504 | +0.11(+1.77%) |
Apr 02, 2009 | 5.837 | 6.569 | 5.706 | 6.369 | 24,839,016 | +0.72(+12.74%) |
Apr 01, 2009 | 5.224 | 5.770 | 5.224 | 5.650 | 22,562,426 | +0.08(+1.46%) |
Mar 31, 2009 | 5.637 | 5.681 | 5.243 | 5.568 | 19,181,656 | -0.01(-0.11%) |
Mar 30, 2009 | 5.900 | 5.900 | 5.418 | 5.575 | 17,770,574 | -0.47(-7.76%) |
Mar 26, 2009 | 5.625 | 6.125 | 5.625 | 6.044 | 19,298,682 | +0.56(+10.15%) |
Mar 25, 2009 | 5.719 | 5.931 | 5.212 | 5.487 | 27,216,388 | -0.19(-3.31%) |
Mar 24, 2009 | 5.456 | 5.947 | 5.381 | 5.675 | 26,298,174 | +0.13(+2.37%) |
Mar 23, 2009 | 5.318 | 5.568 | 5.299 | 5.543 | 20,949,422 | +0.54(+10.75%) |
Mar 20, 2009 | 5.493 | 5.543 | 4.918 | 5.005 | 20,032,230 | -0.58(-10.31%) |
Mar 19, 2009 | 5.750 | 5.781 | 5.425 | 5.581 | 20,088,740 | -0.11(-1.87%) |
Mar 18, 2009 | 5.049 | 5.794 | 5.049 | 5.687 | 29,658,482 | +0.46(+8.86%) |
Mar 17, 2009 | 4.980 | 5.262 | 4.818 | 5.224 | 17,642,690 | +0.28(+5.56%) |
Mar 16, 2009 | 5.299 | 5.393 | 4.943 | 4.949 | 11,709,845 | -0.26(-5.04%) |
Mar 13, 2009 | 5.137 | 5.343 | 4.952 | 5.212 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.905 | 5.293 | 4.749 | 5.206 | 24,179,326 | +0.29(+5.99%) |
Mar 11, 2009 | 4.655 | 5.037 | 4.580 | 4.911 | 25,685,310 | +0.31(+6.66%) |
Mar 10, 2009 | 4.380 | 4.743 | 4.355 | 4.605 | 27,720,714 | +0.35(+8.24%) |
Mar 09, 2009 | 4.267 | 4.605 | 4.173 | 4.255 | 19,630,224 | -0.09(-2.02%) |
Mar 06, 2009 | 4.411 | 4.661 | 4.161 | 4.342 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.455 | 4.524 | 3.923 | 4.117 | 27,864,484 | -0.48(-10.48%) |
Mar 04, 2009 | 4.680 | 4.736 | 4.430 | 4.599 | 18,614,482 | -0.01(-0.27%) |
Mar 02, 2009 | 4.736 | 4.980 | 4.586 | 4.611 | 22,870,266 | -0.31(-6.35%) |
Feb 27, 2009 | 4.768 | 5.080 | 4.642 | 4.924 | 0 | +0.02(+0.38%) |
Feb 26, 2009 | 5.137 | 5.249 | 4.861 | 4.905 | 12,590,472 | -0.16(-3.21%) |
Feb 25, 2009 | 5.155 | 5.268 | 4.667 | 5.068 | 29,193,220 | -0.12(-2.29%) |
Feb 24, 2009 | 4.699 | 5.274 | 4.567 | 5.187 | 37,235,808 | +0.56(+12.03%) |
Feb 23, 2009 | 5.005 | 5.005 | 4.599 | 4.630 | 24,579,558 | -0.29(-5.85%) |
Feb 20, 2009 | 4.724 | 5.005 | 4.599 | 4.918 | 26,098,712 | +0.13(+2.61%) |
Feb 19, 2009 | 5.074 | 5.224 | 4.755 | 4.793 | 19,512,824 | -0.14(-2.92%) |
Feb 18, 2009 | 5.112 | 5.174 | 4.830 | 4.936 | 20,423,108 | -0.12(-2.35%) |
Feb 17, 2009 | 5.043 | 5.281 | 4.993 | 5.055 | 20,818,812 | -0.34(-6.37%) |
Feb 13, 2009 | 5.537 | 5.612 | 5.180 | 5.399 | 20,162,172 | -0.05(-0.92%) |
Feb 12, 2009 | 5.281 | 5.475 | 5.068 | 5.450 | 24,589,214 | +0.13(+2.47%) |
Feb 11, 2009 | 5.550 | 5.750 | 5.168 | 5.318 | 20,242,640 | -0.18(-3.19%) |
Feb 10, 2009 | 5.850 | 5.956 | 5.450 | 5.493 | 14,781,692 | -0.43(-7.19%) |
Feb 09, 2009 | 6.069 | 6.163 | 5.734 | 5.919 | 12,974,483 | -0.15(-2.47%) |
Feb 06, 2009 | 5.543 | 6.200 | 5.481 | 6.069 | 26,475,066 | +0.59(+10.86%) |
Feb 05, 2009 | 5.425 | 5.625 | 5.237 | 5.475 | 28,772,766 | +0.27(+5.17%) |
Feb 04, 2009 | 5.456 | 5.506 | 5.068 | 5.206 | 26,478,538 | -0.32(-5.78%) |
Feb 03, 2009 | 5.262 | 5.637 | 5.087 | 5.525 | 33,037,260 | +0.15(+2.79%) |
Feb 02, 2009 | 5.443 | 5.938 | 4.692 | 5.374 | 68,377,872 | -0.23(-4.02%) |
Jan 30, 2009 | 5.919 | 6.000 | 5.443 | 5.600 | 0 | -0.29(-4.89%) |
Jan 29, 2009 | 6.157 | 6.250 | 5.869 | 5.888 | 15,682,555 | -0.39(-6.27%) |
Jan 28, 2009 | 6.113 | 6.413 | 6.106 | 6.282 | 14,552,902 | +0.29(+4.91%) |
Jan 27, 2009 | 5.994 | 6.225 | 5.825 | 5.988 | 13,844,049 | -0.10(-1.64%) |
Jan 26, 2009 | 6.038 | 6.319 | 5.938 | 6.088 | 12,741,030 | +0.05(+0.83%) |
Jan 23, 2009 | 5.637 | 6.213 | 5.637 | 6.038 | 16,219,008 | +0.16(+2.77%) |
Jan 22, 2009 | 5.938 | 6.269 | 5.712 | 5.875 | 22,042,964 | +0.08(+1.40%) |
Jan 21, 2009 | 5.593 | 5.806 | 5.399 | 5.794 | 13,136,395 | +0.33(+6.07%) |
Jan 20, 2009 | 6.106 | 6.200 | 5.343 | 5.462 | 14,161,561 | -0.64(-10.55%) |
Jan 16, 2009 | 6.288 | 6.313 | 5.831 | 6.106 | 15,383,984 | +0.01(+0.21%) |
Jan 15, 2009 | 5.931 | 6.344 | 5.593 | 6.094 | 20,074,732 | +0.17(+2.85%) |
Jan 14, 2009 | 6.144 | 6.150 | 5.775 | 5.925 | 19,209,246 | -0.36(-5.77%) |
Jan 13, 2009 | 6.182 | 6.476 | 6.100 | 6.288 | 15,790,055 | +0.08(+1.21%) |
Jan 12, 2009 | 6.294 | 6.588 | 6.100 | 6.213 | 14,424,346 | -0.23(-3.59%) |
Jan 09, 2009 | 6.763 | 7.014 | 6.332 | 6.444 | 20,289,388 | -0.39(-5.76%) |
Jan 08, 2009 | 6.845 | 7.295 | 6.720 | 6.839 | 24,385,790 | -0.24(-3.36%) |
Jan 07, 2009 | 7.164 | 7.364 | 6.920 | 7.076 | 19,917,076 | -0.24(-3.25%) |
Jan 06, 2009 | 7.314 | 7.464 | 7.133 | 7.314 | 18,965,036 | +0.02(+0.26%) |
Jan 05, 2009 | 6.757 | 7.464 | 6.645 | 7.295 | 24,758,082 | +0.43(+6.19%) |
Jan 02, 2009 | 6.532 | 6.951 | 6.338 | 6.870 | 0 | +0.39(+6.09%) |
Jan 01, 2009 | 5.800 | 6.538 | 5.719 | 6.476 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.800 | 6.538 | 5.719 | 6.476 | 20,610,744 | +0.59(+9.99%) |
Dec 30, 2008 | 5.606 | 5.994 | 5.387 | 5.888 | 10,934,846 | +0.33(+5.85%) |
Dec 29, 2008 | 5.374 | 5.608 | 5.318 | 5.562 | 10,162,230 | +0.18(+3.37%) |
Dec 26, 2008 | 5.581 | 5.694 | 5.256 | 5.381 | 4,363,883 | -0.14(-2.49%) |
Dec 24, 2008 | 5.612 | 5.612 | 5.349 | 5.518 | 4,401,437 | +0.07(+1.26%) |
Dec 23, 2008 | 5.825 | 6.094 | 5.381 | 5.450 | 15,086,405 | -0.40(-6.84%) |
Dec 22, 2008 | 6.613 | 6.613 | 5.656 | 5.850 | 18,838,538 | -0.79(-11.96%) |
Dec 19, 2008 | 6.601 | 6.726 | 6.351 | 6.645 | 24,366,618 | +0.13(+1.92%) |
Dec 18, 2008 | 6.288 | 6.638 | 6.250 | 6.519 | 34,671,140 | +0.26(+4.10%) |
Dec 17, 2008 | 5.187 | 6.488 | 5.137 | 6.263 | 41,360,592 | +0.96(+18.18%) |
Dec 16, 2008 | 5.206 | 5.362 | 5.110 | 5.299 | 18,536,370 | +0.20(+3.93%) |
Dec 15, 2008 | 5.331 | 5.437 | 4.993 | 5.099 | 19,601,640 | -0.22(-4.12%) |
Dec 12, 2008 | 5.005 | 5.331 | 4.818 | 5.318 | 15,465,050 | +0.21(+4.04%) |
Dec 11, 2008 | 5.456 | 5.675 | 5.005 | 5.112 | 18,904,212 | -0.42(-7.58%) |
Dec 10, 2008 | 5.531 | 5.869 | 5.343 | 5.531 | 27,482,212 | +0.18(+3.27%) |
Dec 09, 2008 | 5.318 | 6.000 | 5.118 | 5.356 | 20,381,374 | -0.16(-2.95%) |
Dec 08, 2008 | 5.593 | 5.703 | 5.225 | 5.518 | 23,649,270 | +0.13(+2.44%) |
Dec 05, 2008 | 4.667 | 5.425 | 4.599 | 5.387 | 22,712,322 | +0.49(+9.96%) |
Dec 04, 2008 | 4.492 | 5.518 | 4.442 | 4.899 | 39,965,336 | +0.28(+5.95%) |
Dec 03, 2008 | 4.092 | 4.655 | 4.004 | 4.624 | 33,690,256 | +0.24(+5.57%) |
Dec 02, 2008 | 4.092 | 4.392 | 3.942 | 4.380 | 17,751,878 | +0.37(+9.20%) |
Dec 01, 2008 | 4.505 | 4.567 | 3.973 | 4.011 | 20,385,520 | -0.63(-13.61%) |
Nov 28, 2008 | 4.586 | 4.692 | 4.192 | 4.642 | 10,682,397 | +0.24(+5.55%) |
Nov 26, 2008 | 3.929 | 4.505 | 3.804 | 4.398 | 22,677,612 | +0.36(+8.82%) |
Nov 25, 2008 | 4.348 | 4.492 | 3.760 | 4.042 | 28,900,834 | -0.13(-3.00%) |
Nov 24, 2008 | 3.716 | 4.267 | 3.504 | 4.167 | 24,474,292 | +0.58(+16.23%) |
Nov 21, 2008 | 3.792 | 3.935 | 3.203 | 3.585 | 29,020,384 | -0.08(-2.05%) |
Nov 20, 2008 | 3.566 | 3.917 | 3.172 | 3.660 | 40,750,452 | +0.11(+2.99%) |
Nov 19, 2008 | 3.929 | 4.023 | 3.253 | 3.554 | 51,867,300 | -0.26(-6.73%) |
Nov 18, 2008 | 4.417 | 4.599 | 3.779 | 3.810 | 34,191,260 | -0.58(-13.12%) |
Nov 17, 2008 | 4.642 | 4.824 | 4.380 | 4.386 | 17,006,346 | -0.32(-6.78%) |
Nov 14, 2008 | 5.124 | 5.425 | 4.642 | 4.705 | 27,206,234 | -0.54(-10.26%) |
Nov 13, 2008 | 5.249 | 5.318 | 4.330 | 5.243 | 32,780,222 | +0.01(+0.12%) |
Nov 12, 2008 | 6.063 | 6.213 | 5.231 | 5.237 | 23,363,874 | -0.65(-11.05%) |
Nov 11, 2008 | 5.963 | 6.113 | 5.518 | 5.888 | 19,833,568 | -0.33(-5.33%) |
Nov 10, 2008 | 6.920 | 6.989 | 6.138 | 6.219 | 9,983,993 | -0.64(-9.31%) |
Nov 07, 2008 | 6.670 | 6.982 | 6.338 | 6.857 | 13,554,148 | +0.33(+4.98%) |
Nov 06, 2008 | 6.989 | 7.489 | 6.363 | 6.532 | 23,327,338 | -0.26(-3.78%) |
Nov 05, 2008 | 7.258 | 7.464 | 6.663 | 6.788 | 17,098,766 | -0.54(-7.42%) |
Nov 04, 2008 | 7.489 | 7.596 | 7.139 | 7.333 | 13,845,905 | +0.04(+0.60%) |
Nov 03, 2008 | 7.571 | 7.802 | 7.114 | 7.289 | 10,695,021 | -0.40(-5.21%) |
Oct 31, 2008 | 7.339 | 7.871 | 7.101 | 7.689 | 24,784,640 | +0.39(+5.40%) |
Oct 30, 2008 | 7.233 | 7.508 | 6.926 | 7.295 | 25,034,176 | +0.39(+5.71%) |
Oct 29, 2008 | 6.376 | 7.502 | 6.100 | 6.901 | 27,964,406 | +0.43(+6.67%) |
Oct 28, 2008 | 5.825 | 6.469 | 5.550 | 6.469 | 19,821,696 | +0.89(+15.92%) |
Oct 27, 2008 | 5.481 | 5.994 | 5.456 | 5.581 | 13,336,674 | -0.04(-0.78%) |
Oct 24, 2008 | 5.575 | 5.956 | 5.437 | 5.625 | 16,725,802 | -0.39(-6.45%) |
Oct 23, 2008 | 5.756 | 6.056 | 5.387 | 6.013 | 26,178,490 | +0.30(+5.26%) |
Oct 22, 2008 | 6.163 | 6.238 | 5.412 | 5.712 | 17,809,368 | -0.66(-10.40%) |
Oct 21, 2008 | 6.576 | 6.745 | 6.332 | 6.376 | 15,225,083 | -0.34(-5.12%) |
Oct 20, 2008 | 6.200 | 6.751 | 6.194 | 6.720 | 18,579,290 | +0.56(+9.15%) |
Oct 17, 2008 | 6.444 | 6.476 | 6.119 | 6.157 | 22,947,050 | -0.13(-2.09%) |
Oct 16, 2008 | 5.637 | 6.288 | 4.786 | 6.288 | 41,748,124 | +0.87(+16.05%) |
Oct 15, 2008 | 6.444 | 6.538 | 5.374 | 5.418 | 28,775,048 | -1.15(-17.52%) |
Oct 14, 2008 | 7.370 | 7.489 | 6.244 | 6.569 | 28,515,210 | -0.34(-4.89%) |
Oct 13, 2008 | 6.945 | 7.007 | 6.269 | 6.907 | 24,472,520 | +0.70(+11.29%) |
Oct 10, 2008 | 6.269 | 7.170 | 5.775 | 6.207 | 54,930,116 | -0.96(-13.44%) |
Oct 09, 2008 | 8.559 | 8.559 | 7.058 | 7.170 | 19,628,338 | -1.19(-14.22%) |
Oct 08, 2008 | 8.146 | 8.759 | 7.940 | 8.359 | 24,374,268 | -0.21(-2.48%) |
Oct 07, 2008 | 9.573 | 9.735 | 8.572 | 8.572 | 20,654,628 | -0.80(-8.54%) |
Oct 06, 2008 | 9.204 | 9.479 | 8.672 | 9.372 | 24,785,822 | -0.13(-1.38%) |
Oct 03, 2008 | 10.34 | 10.46 | 9.391 | 9.504 | 18,064,820 | -0.64(-6.29%) |
Oct 02, 2008 | 10.71 | 10.86 | 10.03 | 10.14 | 15,340,031 | -0.69(-6.36%) |