Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 9.865 | 9.943 | 9.692 | 9.912 | 4,836,627 | +0.01(+0.08%) |
Sep 29, 2009 | 10.04 | 10.16 | 9.888 | 9.904 | 3,781,866 | -0.14(-1.41%) |
Sep 28, 2009 | 9.982 | 10.14 | 9.928 | 10.05 | 3,247,377 | +0.09(+0.87%) |
Sep 25, 2009 | 9.998 | 10.06 | 9.865 | 9.959 | 3,268,425 | -0.04(-0.39%) |
Sep 24, 2009 | 10.19 | 10.23 | 9.935 | 9.998 | 3,733,250 | -0.18(-1.77%) |
Sep 23, 2009 | 10.11 | 10.40 | 10.08 | 10.18 | 5,851,056 | +0.08(+0.78%) |
Sep 22, 2009 | 10.05 | 10.12 | 9.959 | 10.10 | 4,262,609 | +0.09(+0.94%) |
Sep 21, 2009 | 9.904 | 10.08 | 9.810 | 10.01 | 4,628,316 | +0.04(+0.39%) |
Sep 18, 2009 | 9.802 | 9.975 | 9.747 | 9.967 | 6,169,638 | +0.25(+2.58%) |
Sep 17, 2009 | 9.857 | 9.982 | 9.661 | 9.716 | 5,980,324 | -0.30(-2.98%) |
Sep 16, 2009 | 10.12 | 10.16 | 9.873 | 10.01 | 7,544,055 | -0.08(-0.78%) |
Sep 15, 2009 | 9.763 | 10.11 | 9.684 | 10.09 | 6,460,739 | +0.32(+3.29%) |
Sep 14, 2009 | 9.755 | 10.10 | 9.559 | 9.771 | 4,417,590 | -0.24(-2.35%) |
Sep 11, 2009 | 9.967 | 10.09 | 9.888 | 10.01 | 4,708,577 | +0.05(+0.47%) |
Sep 10, 2009 | 9.755 | 9.959 | 9.622 | 9.959 | 2,990,175 | +0.17(+1.76%) |
Sep 09, 2009 | 9.778 | 9.865 | 9.684 | 9.786 | 3,172,792 | +0.01(+0.08%) |
Sep 08, 2009 | 9.590 | 9.810 | 9.527 | 9.778 | 3,894,789 | +0.18(+1.88%) |
Sep 04, 2009 | 9.394 | 9.621 | 9.394 | 9.598 | 3,043,324 | +0.20(+2.09%) |
Sep 03, 2009 | 9.425 | 9.480 | 9.206 | 9.402 | 4,055,060 | +0.00(+0.00%) |
Sep 02, 2009 | 9.064 | 9.472 | 9.064 | 9.402 | 5,561,214 | +0.30(+3.28%) |
Sep 01, 2009 | 9.276 | 9.457 | 9.088 | 9.104 | 4,685,763 | -0.31(-3.25%) |
Aug 31, 2009 | 9.221 | 9.417 | 9.127 | 9.410 | 5,818,830 | +0.16(+1.78%) |
Aug 28, 2009 | 9.472 | 9.512 | 9.166 | 9.245 | 4,955,077 | -0.22(-2.32%) |
Aug 27, 2009 | 9.480 | 9.567 | 9.292 | 9.464 | 3,077,594 | -0.03(-0.33%) |
Aug 26, 2009 | 9.535 | 9.551 | 9.433 | 9.496 | 3,017,010 | -0.08(-0.82%) |
Aug 25, 2009 | 9.559 | 9.645 | 9.441 | 9.574 | 5,869,734 | +0.08(+0.83%) |
Aug 24, 2009 | 9.292 | 9.535 | 9.260 | 9.496 | 5,638,317 | +0.22(+2.37%) |
Aug 21, 2009 | 9.292 | 9.362 | 9.119 | 9.276 | 3,335,916 | +0.13(+1.46%) |
Aug 20, 2009 | 9.017 | 9.166 | 8.978 | 9.143 | 3,497,754 | +0.12(+1.30%) |
Aug 19, 2009 | 8.899 | 9.064 | 8.735 | 9.025 | 5,655,188 | +0.02(+0.17%) |
Aug 18, 2009 | 8.735 | 9.049 | 8.695 | 9.009 | 7,843,253 | +0.36(+4.17%) |
Aug 17, 2009 | 8.750 | 8.797 | 8.609 | 8.648 | 5,734,832 | -0.27(-3.08%) |
Aug 14, 2009 | 8.742 | 8.923 | 8.582 | 8.923 | 6,613,278 | +0.23(+2.62%) |
Aug 13, 2009 | 8.790 | 8.805 | 8.609 | 8.695 | 4,807,190 | -0.05(-0.54%) |
Aug 12, 2009 | 8.758 | 8.829 | 8.672 | 8.742 | 6,260,093 | -0.03(-0.36%) |
Aug 11, 2009 | 8.829 | 8.829 | 8.625 | 8.774 | 6,965,033 | -0.02(-0.18%) |
Aug 10, 2009 | 8.782 | 8.845 | 8.656 | 8.790 | 8,713,520 | -0.04(-0.44%) |
Aug 07, 2009 | 8.766 | 8.880 | 8.711 | 8.829 | 7,699,401 | +0.11(+1.26%) |
Aug 06, 2009 | 8.640 | 8.805 | 8.593 | 8.719 | 5,710,808 | +0.13(+1.46%) |
Aug 05, 2009 | 8.562 | 8.664 | 8.444 | 8.593 | 12,109,350 | -0.31(-3.44%) |
Aug 04, 2009 | 8.774 | 8.978 | 8.774 | 8.899 | 9,151,658 | +0.20(+2.25%) |
Aug 03, 2009 | 9.417 | 9.457 | 8.523 | 8.703 | 22,350,998 | -0.27(-2.97%) |
Jul 31, 2009 | 8.797 | 9.041 | 8.711 | 8.970 | 11,349,875 | +0.18(+2.05%) |
Jul 30, 2009 | 8.876 | 8.970 | 8.750 | 8.790 | 7,134,901 | -0.02(-0.27%) |
Jul 29, 2009 | 9.001 | 9.088 | 8.695 | 8.813 | 7,343,004 | -0.24(-2.60%) |
Jul 28, 2009 | 9.080 | 9.221 | 8.954 | 9.049 | 6,446,263 | -0.08(-0.86%) |
Jul 27, 2009 | 9.270 | 9.284 | 9.080 | 9.127 | 5,036,287 | -0.16(-1.77%) |
Jul 24, 2009 | 9.198 | 9.323 | 9.127 | 9.292 | 2,502,307 | +0.06(+0.68%) |
Jul 23, 2009 | 9.041 | 9.378 | 8.978 | 9.229 | 4,932,522 | +0.21(+2.35%) |
Jul 22, 2009 | 8.994 | 9.198 | 8.954 | 9.017 | 6,246,215 | +0.05(+0.52%) |
Jul 21, 2009 | 9.041 | 9.182 | 8.868 | 8.970 | 8,086,584 | -0.03(-0.35%) |
Jul 20, 2009 | 9.417 | 9.574 | 8.648 | 9.001 | 17,267,212 | -0.92(-9.26%) |
Jul 17, 2009 | 10.36 | 10.46 | 9.841 | 9.920 | 6,721,930 | -0.46(-4.46%) |
Jul 16, 2009 | 10.29 | 10.45 | 10.27 | 10.38 | 5,123,156 | +0.08(+0.76%) |
Jul 15, 2009 | 10.01 | 10.32 | 10.09 | 10.30 | 5,024,892 | +0.30(+2.98%) |
Jul 14, 2009 | 9.928 | 10.17 | 9.888 | 10.01 | 6,045,128 | +0.12(+1.19%) |
Jul 13, 2009 | 9.818 | 9.975 | 9.810 | 9.888 | 4,008,950 | +0.16(+1.61%) |
Jul 10, 2009 | 9.512 | 9.739 | 9.271 | 9.731 | 3,508,197 | +0.13(+1.31%) |
Jul 09, 2009 | 9.786 | 9.810 | 9.559 | 9.606 | 4,683,451 | -0.12(-1.21%) |
Jul 08, 2009 | 9.959 | 9.975 | 9.598 | 9.723 | 3,874,252 | -0.21(-2.13%) |
Jul 07, 2009 | 10.01 | 10.23 | 9.920 | 9.935 | 4,650,695 | -0.07(-0.71%) |
Jul 06, 2009 | 9.833 | 10.04 | 9.833 | 10.01 | 5,631,566 | +0.07(+0.71%) |
Jul 02, 2009 | 9.982 | 10.16 | 9.849 | 9.935 | 5,693,790 | -0.20(-1.94%) |
Jul 01, 2009 | 9.653 | 10.26 | 9.574 | 10.13 | 4,822,546 | +0.24(+2.38%) |
Jun 30, 2009 | 9.967 | 10.14 | 9.653 | 9.896 | 8,003,222 | -0.13(-1.33%) |
Jun 29, 2009 | 10.10 | 10.14 | 9.959 | 10.03 | 4,689,158 | -0.05(-0.55%) |
Jun 26, 2009 | 9.794 | 10.19 | 9.700 | 10.08 | 11,381,500 | +0.24(+2.39%) |
Jun 25, 2009 | 9.810 | 9.990 | 9.763 | 9.849 | 10,227,723 | +0.13(+1.29%) |
Jun 24, 2009 | 9.590 | 9.931 | 9.402 | 9.723 | 9,786,241 | +0.31(+3.25%) |
Jun 23, 2009 | 9.504 | 9.590 | 9.378 | 9.417 | 4,661,228 | -0.08(-0.83%) |
Jun 22, 2009 | 9.778 | 9.888 | 9.433 | 9.496 | 6,948,521 | -0.35(-3.59%) |
Jun 19, 2009 | 10.19 | 10.19 | 9.794 | 9.849 | 6,686,461 | -0.36(-3.54%) |
Jun 18, 2009 | 10.02 | 10.29 | 9.998 | 10.21 | 2,842,887 | +0.16(+1.56%) |
Jun 17, 2009 | 9.825 | 10.11 | 9.818 | 10.05 | 4,635,213 | +0.17(+1.75%) |
Jun 16, 2009 | 9.990 | 10.12 | 9.849 | 9.880 | 5,379,739 | -0.06(-0.63%) |
Jun 15, 2009 | 10.12 | 10.15 | 9.880 | 9.943 | 4,198,062 | -0.30(-2.91%) |
Jun 12, 2009 | 10.21 | 10.31 | 10.13 | 10.24 | 2,615,765 | -0.01(-0.08%) |
Jun 11, 2009 | 10.12 | 10.36 | 9.975 | 10.25 | 4,510,938 | +0.20(+2.03%) |
Jun 10, 2009 | 10.38 | 10.43 | 9.920 | 10.05 | 5,912,178 | -0.34(-3.25%) |
Jun 09, 2009 | 10.46 | 10.48 | 10.27 | 10.38 | 4,044,256 | -0.05(-0.53%) |
Jun 08, 2009 | 10.41 | 10.52 | 10.30 | 10.44 | 3,931,180 | +0.02(+0.15%) |
Jun 05, 2009 | 10.91 | 10.94 | 10.34 | 10.42 | 4,348,780 | -0.28(-2.64%) |
Jun 04, 2009 | 10.67 | 10.79 | 10.53 | 10.70 | 5,245,099 | +0.15(+1.41%) |
Jun 03, 2009 | 10.41 | 10.58 | 10.30 | 10.56 | 4,821,176 | +0.07(+0.67%) |
Jun 02, 2009 | 10.41 | 10.59 | 10.38 | 10.48 | 5,136,684 | +0.07(+0.68%) |
Jun 01, 2009 | 10.64 | 10.70 | 10.35 | 10.41 | 6,941,465 | -0.04(-0.38%) |
May 29, 2009 | 10.92 | 10.92 | 10.34 | 10.45 | 7,900,307 | -0.44(-4.03%) |
May 28, 2009 | 11.12 | 11.18 | 10.66 | 10.89 | 6,205,478 | +0.15(+1.39%) |
May 27, 2009 | 10.64 | 10.99 | 10.59 | 10.74 | 7,834,250 | +0.13(+1.26%) |
May 26, 2009 | 10.47 | 10.80 | 10.27 | 10.61 | 6,457,063 | +0.11(+1.05%) |
May 22, 2009 | 10.43 | 10.70 | 10.38 | 10.50 | 3,950,276 | +0.07(+0.68%) |
May 21, 2009 | 10.45 | 10.63 | 10.36 | 10.43 | 5,131,351 | -0.09(-0.90%) |
May 20, 2009 | 10.59 | 10.81 | 10.50 | 10.52 | 7,546,753 | +0.20(+1.98%) |
May 19, 2009 | 10.30 | 10.48 | 10.15 | 10.32 | 5,086,260 | -0.01(-0.08%) |
May 18, 2009 | 9.935 | 10.33 | 9.857 | 10.33 | 4,089,750 | +0.47(+4.78%) |
May 15, 2009 | 10.02 | 10.17 | 9.794 | 9.857 | 4,225,647 | -0.20(-2.03%) |
May 14, 2009 | 9.464 | 10.20 | 9.433 | 10.06 | 8,282,856 | +0.60(+6.30%) |
May 13, 2009 | 9.519 | 9.653 | 9.292 | 9.464 | 5,895,789 | -0.11(-1.15%) |
May 12, 2009 | 9.598 | 9.770 | 9.426 | 9.574 | 5,824,697 | -0.12(-1.21%) |
May 11, 2009 | 9.567 | 9.810 | 9.519 | 9.692 | 3,530,048 | -0.02(-0.24%) |
May 08, 2009 | 9.692 | 9.892 | 9.567 | 9.716 | 7,004,675 | +0.16(+1.64%) |
May 07, 2009 | 9.574 | 9.849 | 9.449 | 9.559 | 6,412,534 | +0.00(+0.00%) |
May 06, 2009 | 9.574 | 9.653 | 9.449 | 9.559 | 6,660,057 | +0.02(+0.25%) |
May 05, 2009 | 9.127 | 9.606 | 8.986 | 9.535 | 8,800,415 | +0.35(+3.85%) |
May 04, 2009 | 9.135 | 9.190 | 9.017 | 9.182 | 8,556,900 | +0.89(+10.80%) |
May 01, 2009 | 8.272 | 8.374 | 8.116 | 8.287 | 4,578,423 | +0.02(+0.19%) |
Apr 30, 2009 | 8.130 | 8.378 | 8.099 | 8.272 | 5,258,981 | +0.24(+2.93%) |
Apr 29, 2009 | 8.028 | 8.177 | 7.950 | 8.036 | 5,245,766 | +0.11(+1.39%) |
Apr 28, 2009 | 7.809 | 8.083 | 7.730 | 7.926 | 7,938,067 | +0.11(+1.41%) |
Apr 27, 2009 | 7.816 | 8.130 | 7.636 | 7.816 | 11,740,794 | -0.76(-8.87%) |
Apr 24, 2009 | 8.719 | 9.182 | 8.531 | 8.578 | 10,547,331 | -0.06(-0.73%) |
Apr 23, 2009 | 8.499 | 8.668 | 8.397 | 8.640 | 4,066,263 | +0.07(+0.82%) |
Apr 22, 2009 | 8.468 | 8.695 | 8.468 | 8.570 | 5,384,911 | +0.03(+0.37%) |
Apr 21, 2009 | 8.264 | 8.538 | 8.256 | 8.538 | 4,775,249 | +0.22(+2.64%) |
Apr 20, 2009 | 8.633 | 8.648 | 8.287 | 8.319 | 4,693,020 | -0.45(-5.10%) |
Apr 17, 2009 | 8.633 | 8.852 | 8.523 | 8.766 | 4,413,598 | +0.18(+2.10%) |
Apr 16, 2009 | 8.499 | 8.633 | 8.397 | 8.586 | 3,800,599 | +0.12(+1.39%) |
Apr 15, 2009 | 8.334 | 8.538 | 8.327 | 8.468 | 4,482,968 | +0.07(+0.84%) |
Apr 14, 2009 | 8.750 | 8.813 | 8.350 | 8.397 | 5,857,675 | -0.42(-4.72%) |
Apr 13, 2009 | 8.476 | 8.899 | 8.476 | 8.813 | 4,255,880 | +0.19(+2.18%) |
Apr 09, 2009 | 8.436 | 8.633 | 8.287 | 8.625 | 5,839,412 | +0.38(+4.57%) |
Apr 08, 2009 | 8.146 | 8.342 | 8.138 | 8.248 | 5,385,697 | +0.13(+1.55%) |
Apr 07, 2009 | 7.942 | 8.248 | 7.832 | 8.123 | 4,591,642 | +0.08(+0.98%) |
Apr 06, 2009 | 8.201 | 8.256 | 7.973 | 8.044 | 3,976,473 | -0.22(-2.66%) |
Apr 03, 2009 | 7.887 | 8.272 | 7.816 | 8.264 | 4,519,115 | +0.40(+5.09%) |
Apr 02, 2009 | 7.769 | 8.044 | 7.699 | 7.864 | 4,954,795 | +0.19(+2.45%) |
Apr 01, 2009 | 7.259 | 7.707 | 7.189 | 7.675 | 4,301,741 | +0.31(+4.15%) |
Mar 31, 2009 | 7.283 | 7.526 | 7.173 | 7.369 | 5,039,847 | +0.05(+0.64%) |
Mar 30, 2009 | 7.503 | 7.628 | 7.189 | 7.322 | 3,527,891 | -0.47(-6.04%) |
Mar 26, 2009 | 7.809 | 7.926 | 7.534 | 7.793 | 5,672,641 | +0.04(+0.51%) |
Mar 25, 2009 | 7.879 | 7.966 | 7.495 | 7.754 | 5,660,600 | +0.00(+0.00%) |
Mar 24, 2009 | 7.667 | 7.879 | 7.573 | 7.754 | 4,576,359 | +0.06(+0.82%) |
Mar 23, 2009 | 7.459 | 7.691 | 7.432 | 7.691 | 7,562,552 | +0.53(+7.46%) |
Mar 20, 2009 | 7.346 | 7.448 | 7.063 | 7.157 | 5,566,487 | -0.18(-2.46%) |
Mar 19, 2009 | 7.581 | 7.581 | 7.244 | 7.338 | 4,880,430 | -0.06(-0.85%) |
Mar 18, 2009 | 7.440 | 7.581 | 7.283 | 7.401 | 9,380,193 | -0.12(-1.57%) |
Mar 17, 2009 | 7.416 | 7.683 | 7.220 | 7.518 | 5,177,162 | +0.13(+1.70%) |
Mar 16, 2009 | 7.416 | 7.612 | 7.369 | 7.393 | 5,049,513 | +0.01(+0.11%) |
Mar 13, 2009 | 7.377 | 7.463 | 7.236 | 7.385 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.953 | 7.298 | 6.930 | 7.275 | 8,490,168 | +0.32(+4.63%) |
Mar 11, 2009 | 7.008 | 7.063 | 6.765 | 6.953 | 8,314,783 | +0.29(+4.36%) |
Mar 10, 2009 | 6.467 | 6.671 | 6.318 | 6.663 | 4,666,243 | +0.35(+5.47%) |
Mar 09, 2009 | 6.184 | 6.435 | 6.098 | 6.318 | 5,250,275 | +0.05(+0.88%) |
Mar 06, 2009 | 6.074 | 6.325 | 5.972 | 6.263 | 0 | +0.31(+5.14%) |
Mar 05, 2009 | 6.215 | 6.318 | 5.894 | 5.957 | 6,149,705 | -0.40(-6.30%) |
Mar 04, 2009 | 6.388 | 6.435 | 6.066 | 6.357 | 9,953,143 | -0.12(-1.82%) |
Mar 02, 2009 | 6.474 | 6.671 | 6.341 | 6.474 | 8,415,396 | -0.14(-2.14%) |
Feb 27, 2009 | 6.247 | 6.835 | 6.200 | 6.616 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.215 | 6.459 | 6.106 | 6.286 | 8,313,543 | +0.22(+3.62%) |
Feb 25, 2009 | 6.404 | 6.412 | 6.019 | 6.066 | 9,909,293 | -0.37(-5.73%) |
Feb 24, 2009 | 6.043 | 6.498 | 5.964 | 6.435 | 6,039,212 | +0.46(+7.75%) |
Feb 23, 2009 | 6.129 | 6.278 | 5.964 | 5.972 | 5,435,724 | -0.11(-1.81%) |
Feb 20, 2009 | 6.286 | 6.427 | 5.902 | 6.082 | 7,341,406 | -0.34(-5.26%) |
Feb 19, 2009 | 6.584 | 6.631 | 6.372 | 6.420 | 6,357,882 | +0.00(+0.00%) |
Feb 18, 2009 | 6.498 | 6.506 | 6.247 | 6.420 | 4,825,039 | -0.09(-1.45%) |
Feb 17, 2009 | 6.765 | 6.781 | 6.498 | 6.514 | 5,275,708 | -0.39(-5.68%) |
Feb 13, 2009 | 7.079 | 7.173 | 6.749 | 6.906 | 5,630,616 | -0.23(-3.19%) |
Feb 12, 2009 | 7.110 | 7.142 | 6.828 | 7.134 | 8,253,239 | +0.01(+0.11%) |
Feb 11, 2009 | 7.244 | 7.346 | 7.039 | 7.126 | 6,405,376 | -0.05(-0.76%) |
Feb 10, 2009 | 7.322 | 7.585 | 7.126 | 7.181 | 8,085,775 | -0.24(-3.17%) |
Feb 09, 2009 | 7.581 | 7.801 | 7.369 | 7.416 | 6,598,781 | -0.21(-2.78%) |
Feb 06, 2009 | 7.510 | 7.691 | 7.369 | 7.628 | 5,872,407 | +0.23(+3.08%) |
Feb 05, 2009 | 7.087 | 7.463 | 7.063 | 7.401 | 6,529,858 | +0.27(+3.85%) |
Feb 04, 2009 | 7.298 | 7.338 | 7.087 | 7.126 | 5,075,384 | -0.10(-1.41%) |
Feb 03, 2009 | 7.079 | 7.283 | 6.855 | 7.228 | 6,544,555 | +0.28(+4.07%) |
Feb 02, 2009 | 6.914 | 7.016 | 6.796 | 6.945 | 7,691,087 | +0.00(+0.00%) |
Jan 30, 2009 | 7.165 | 7.267 | 6.875 | 6.945 | 0 | -0.24(-3.28%) |
Jan 29, 2009 | 7.212 | 7.401 | 7.102 | 7.181 | 3,774,762 | -0.09(-1.19%) |
Jan 28, 2009 | 7.455 | 7.463 | 7.165 | 7.267 | 6,169,792 | +0.03(+0.43%) |
Jan 27, 2009 | 7.024 | 7.322 | 6.898 | 7.236 | 6,815,285 | +0.24(+3.48%) |
Jan 26, 2009 | 6.796 | 7.589 | 6.796 | 6.992 | 10,944,478 | +0.20(+2.89%) |
Jan 23, 2009 | 6.396 | 6.828 | 6.333 | 6.796 | 7,189,288 | +0.11(+1.64%) |
Jan 22, 2009 | 6.459 | 6.820 | 6.388 | 6.686 | 8,364,687 | +0.00(+0.00%) |
Jan 21, 2009 | 6.498 | 6.733 | 6.423 | 6.686 | 9,122,209 | +0.20(+3.02%) |
Jan 20, 2009 | 6.788 | 6.961 | 6.388 | 6.490 | 7,090,267 | -0.40(-5.81%) |
Jan 16, 2009 | 6.686 | 6.945 | 6.582 | 6.890 | 0 | +0.23(+3.42%) |
Jan 15, 2009 | 6.569 | 6.733 | 6.341 | 6.663 | 8,557,990 | +0.05(+0.83%) |
Jan 14, 2009 | 6.655 | 6.820 | 6.420 | 6.608 | 6,070,584 | -0.21(-3.11%) |
Jan 13, 2009 | 6.600 | 6.883 | 6.565 | 6.820 | 7,071,009 | +0.23(+3.45%) |
Jan 12, 2009 | 6.694 | 6.694 | 6.474 | 6.592 | 6,827,142 | -0.04(-0.59%) |
Jan 09, 2009 | 6.412 | 6.812 | 6.278 | 6.631 | 9,645,223 | +0.24(+3.81%) |
Jan 08, 2009 | 6.459 | 6.474 | 6.200 | 6.388 | 14,468,409 | -0.09(-1.45%) |
Jan 07, 2009 | 6.828 | 6.890 | 6.420 | 6.482 | 10,075,257 | -0.46(-6.56%) |
Jan 06, 2009 | 7.055 | 7.087 | 6.733 | 6.937 | 10,254,207 | +0.04(+0.57%) |
Jan 05, 2009 | 7.298 | 7.314 | 6.357 | 6.898 | 17,242,194 | -0.44(-5.99%) |
Jan 02, 2009 | 6.914 | 7.346 | 6.914 | 7.338 | 0 | +0.46(+6.74%) |
Jan 01, 2009 | 6.718 | 7.110 | 6.694 | 6.875 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.718 | 7.110 | 6.694 | 6.875 | 4,615,127 | +0.16(+2.46%) |
Dec 30, 2008 | 6.200 | 6.718 | 6.200 | 6.710 | 3,948,474 | +0.55(+8.92%) |
Dec 29, 2008 | 6.420 | 6.529 | 6.137 | 6.161 | 4,665,884 | -0.27(-4.27%) |
Dec 26, 2008 | 6.357 | 6.553 | 6.341 | 6.435 | 2,791,711 | +0.10(+1.61%) |
Dec 24, 2008 | 6.239 | 6.396 | 6.184 | 6.333 | 1,409,350 | +0.13(+2.15%) |
Dec 23, 2008 | 6.435 | 6.459 | 6.153 | 6.200 | 3,463,263 | -0.12(-1.86%) |
Dec 22, 2008 | 6.365 | 6.467 | 6.153 | 6.318 | 5,501,138 | -0.04(-0.62%) |
Dec 19, 2008 | 6.043 | 6.435 | 5.878 | 6.357 | 9,635,597 | +0.35(+5.88%) |
Dec 18, 2008 | 6.247 | 6.357 | 5.902 | 6.004 | 5,349,141 | -0.20(-3.29%) |
Dec 17, 2008 | 6.082 | 6.372 | 5.894 | 6.208 | 10,196,437 | +0.13(+2.20%) |
Dec 16, 2008 | 5.454 | 6.082 | 5.368 | 6.074 | 7,113,202 | +0.65(+12.01%) |
Dec 15, 2008 | 5.611 | 5.745 | 5.337 | 5.423 | 4,964,381 | -0.16(-2.81%) |
Dec 12, 2008 | 5.297 | 5.611 | 5.140 | 5.580 | 5,565,003 | +0.12(+2.16%) |
Dec 11, 2008 | 5.619 | 5.839 | 5.423 | 5.462 | 6,089,936 | -0.27(-4.79%) |
Dec 10, 2008 | 5.894 | 5.964 | 5.556 | 5.737 | 6,390,388 | -0.01(-0.14%) |
Dec 09, 2008 | 5.760 | 6.066 | 5.690 | 5.745 | 7,402,728 | -0.05(-0.81%) |
Dec 08, 2008 | 5.807 | 6.129 | 5.721 | 5.792 | 8,660,625 | +0.02(+0.41%) |
Dec 05, 2008 | 5.344 | 5.768 | 5.101 | 5.768 | 9,919,014 | +0.35(+6.52%) |
Dec 04, 2008 | 5.148 | 5.564 | 4.897 | 5.415 | 12,553,435 | +0.29(+5.67%) |
Dec 03, 2008 | 5.015 | 5.140 | 4.567 | 5.125 | 11,133,846 | +0.33(+6.87%) |
Dec 02, 2008 | 4.756 | 4.826 | 4.089 | 4.795 | 12,586,301 | +0.06(+1.33%) |
Dec 01, 2008 | 5.282 | 5.289 | 4.693 | 4.732 | 10,717,998 | -0.53(-10.13%) |
Nov 28, 2008 | 5.643 | 5.682 | 5.148 | 5.266 | 6,315,686 | -0.24(-4.42%) |
Nov 26, 2008 | 4.897 | 5.548 | 4.709 | 5.509 | 14,522,572 | +0.59(+11.96%) |
Nov 25, 2008 | 4.732 | 4.983 | 4.701 | 4.921 | 12,218,260 | +0.29(+6.27%) |
Nov 24, 2008 | 4.112 | 4.724 | 4.026 | 4.630 | 10,991,670 | +0.59(+14.56%) |
Nov 21, 2008 | 3.618 | 4.434 | 3.532 | 4.042 | 9,399,195 | +0.59(+17.05%) |
Nov 20, 2008 | 3.995 | 3.995 | 3.453 | 3.453 | 9,549,609 | -0.50(-12.70%) |
Nov 19, 2008 | 3.885 | 4.089 | 3.736 | 3.955 | 15,803,660 | +0.02(+0.60%) |
Nov 18, 2008 | 3.916 | 3.955 | 3.775 | 3.932 | 8,756,144 | +0.16(+4.38%) |
Nov 17, 2008 | 3.798 | 3.932 | 3.751 | 3.767 | 10,847,443 | -0.08(-2.04%) |
Nov 14, 2008 | 4.002 | 4.002 | 3.798 | 3.845 | 0 | -0.18(-4.48%) |
Nov 13, 2008 | 3.893 | 4.042 | 3.532 | 4.026 | 20,256,472 | +0.26(+6.88%) |
Nov 12, 2008 | 4.010 | 4.128 | 3.728 | 3.767 | 18,281,114 | -0.24(-6.07%) |
Nov 11, 2008 | 4.819 | 4.819 | 3.783 | 4.010 | 25,391,828 | -1.24(-23.62%) |
Nov 10, 2008 | 6.239 | 6.247 | 4.740 | 5.250 | 18,930,556 | -0.60(-10.32%) |
Nov 07, 2008 | 6.208 | 6.208 | 5.650 | 5.854 | 8,767,557 | -0.26(-4.24%) |
Nov 06, 2008 | 6.773 | 6.820 | 6.082 | 6.113 | 6,637,833 | -0.66(-9.73%) |
Nov 05, 2008 | 6.867 | 6.977 | 6.639 | 6.773 | 7,435,546 | -0.05(-0.80%) |
Nov 04, 2008 | 7.032 | 7.652 | 6.796 | 6.828 | 6,507,185 | +0.02(+0.35%) |
Nov 03, 2008 | 6.851 | 6.930 | 6.561 | 6.804 | 6,883,833 | -0.05(-0.80%) |
Oct 31, 2008 | 6.474 | 7.142 | 6.333 | 6.859 | 9,977,774 | +0.35(+5.30%) |
Oct 30, 2008 | 6.372 | 6.647 | 6.208 | 6.514 | 9,208,049 | +0.31(+5.06%) |
Oct 29, 2008 | 6.153 | 6.302 | 5.811 | 6.200 | 14,184,981 | -0.08(-1.25%) |
Oct 28, 2008 | 6.412 | 6.498 | 4.481 | 6.278 | 35,602,500 | +0.01(+0.13%) |
Oct 27, 2008 | 7.557 | 7.683 | 6.270 | 6.270 | 13,670,351 | -1.29(-17.12%) |
Oct 24, 2008 | 7.557 | 7.958 | 7.455 | 7.565 | 7,860,968 | -0.60(-7.40%) |
Oct 23, 2008 | 7.942 | 8.225 | 7.612 | 8.170 | 9,451,217 | +0.27(+3.48%) |
Oct 22, 2008 | 8.327 | 8.507 | 7.683 | 7.895 | 7,429,602 | -0.66(-7.71%) |
Oct 21, 2008 | 8.797 | 9.072 | 8.515 | 8.554 | 4,714,043 | -0.65(-7.08%) |
Oct 20, 2008 | 8.656 | 9.221 | 8.531 | 9.206 | 7,250,788 | +0.53(+6.15%) |
Oct 17, 2008 | 7.636 | 9.049 | 7.636 | 8.672 | 7,022,500 | +0.26(+3.08%) |
Oct 16, 2008 | 8.295 | 8.491 | 7.856 | 8.413 | 9,560,657 | +0.13(+1.52%) |
Oct 15, 2008 | 9.088 | 9.088 | 8.272 | 8.287 | 5,658,309 | -0.97(-10.51%) |
Oct 14, 2008 | 9.543 | 9.559 | 8.892 | 9.260 | 8,699,903 | +0.15(+1.64%) |
Oct 13, 2008 | 8.750 | 9.135 | 8.342 | 9.111 | 4,831,545 | +0.84(+10.15%) |
Oct 10, 2008 | 8.248 | 8.766 | 7.707 | 8.272 | 12,032,361 | -0.13(-1.59%) |
Oct 09, 2008 | 8.994 | 9.480 | 8.405 | 8.405 | 8,662,397 | -0.38(-4.37%) |
Oct 08, 2008 | 8.484 | 9.104 | 8.272 | 8.790 | 7,735,419 | +0.12(+1.36%) |
Oct 07, 2008 | 9.323 | 9.535 | 8.640 | 8.672 | 7,247,919 | -0.55(-5.96%) |
Oct 06, 2008 | 8.923 | 9.394 | 8.601 | 9.221 | 9,611,411 | +0.05(+0.60%) |
Oct 03, 2008 | 9.818 | 10.03 | 9.080 | 9.166 | 0 | -0.49(-5.04%) |
Oct 02, 2008 | 10.07 | 10.10 | 9.606 | 9.653 | 5,389,939 | -0.45(-4.43%) |