Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 9.756 | 9.756 | 9.252 | 9.530 | 4,824,887 | -0.34(-3.44%) |
Oct 29, 2009 | 9.514 | 9.896 | 9.483 | 9.870 | 3,041,800 | +0.49(+5.22%) |
Oct 28, 2009 | 9.906 | 10.03 | 9.339 | 9.380 | 3,800,846 | -0.53(-5.35%) |
Oct 27, 2009 | 10.36 | 10.49 | 9.885 | 9.911 | 3,679,509 | -0.44(-4.23%) |
Oct 26, 2009 | 10.64 | 10.77 | 10.29 | 10.35 | 4,373,148 | -0.24(-2.24%) |
Oct 23, 2009 | 10.69 | 10.74 | 10.54 | 10.59 | 2,966,651 | -0.16(-1.49%) |
Oct 22, 2009 | 10.55 | 10.76 | 10.39 | 10.75 | 4,330,057 | +0.16(+1.51%) |
Oct 21, 2009 | 10.49 | 10.88 | 10.45 | 10.59 | 3,745,477 | +0.03(+0.24%) |
Oct 20, 2009 | 10.43 | 10.63 | 10.42 | 10.56 | 3,958,861 | -0.04(-0.39%) |
Oct 19, 2009 | 10.32 | 10.64 | 10.27 | 10.60 | 2,524,179 | +0.31(+3.00%) |
Oct 16, 2009 | 10.30 | 10.40 | 10.21 | 10.29 | 3,214,187 | -0.20(-1.87%) |
Oct 15, 2009 | 10.32 | 10.53 | 10.25 | 10.49 | 2,014,373 | +0.04(+0.34%) |
Oct 14, 2009 | 10.26 | 10.51 | 10.20 | 10.45 | 2,997,906 | +0.45(+4.53%) |
Oct 13, 2009 | 10.01 | 10.11 | 9.839 | 9.999 | 1,753,545 | -0.11(-1.12%) |
Oct 12, 2009 | 10.13 | 10.33 | 10.08 | 10.11 | 1,406,028 | -0.14(-1.36%) |
Oct 09, 2009 | 10.17 | 10.33 | 10.01 | 10.25 | 1,624,886 | +0.07(+0.71%) |
Oct 08, 2009 | 9.993 | 10.32 | 9.963 | 10.18 | 2,376,473 | +0.23(+2.28%) |
Oct 07, 2009 | 9.896 | 10.04 | 9.736 | 9.952 | 1,753,634 | +0.05(+0.47%) |
Oct 06, 2009 | 10.07 | 10.26 | 9.756 | 9.906 | 2,453,211 | -0.05(-0.47%) |
Oct 05, 2009 | 9.896 | 10.08 | 9.829 | 9.952 | 3,513,830 | +0.19(+1.90%) |
Oct 02, 2009 | 9.762 | 10.09 | 9.556 | 9.767 | 3,857,963 | +0.02(+0.16%) |
Oct 01, 2009 | 10.21 | 10.31 | 9.741 | 9.751 | 4,294,275 | -0.51(-4.97%) |
Sep 30, 2009 | 10.43 | 10.50 | 10.07 | 10.26 | 4,342,922 | -0.12(-1.14%) |
Sep 29, 2009 | 10.53 | 10.74 | 10.36 | 10.38 | 2,451,072 | -0.12(-1.19%) |
Sep 28, 2009 | 10.35 | 10.65 | 10.32 | 10.50 | 4,025,889 | +0.26(+2.53%) |
Sep 25, 2009 | 10.20 | 10.51 | 10.08 | 10.25 | 2,650,244 | -0.04(-0.35%) |
Sep 24, 2009 | 10.78 | 11.01 | 10.25 | 10.28 | 4,035,600 | -0.54(-4.95%) |
Sep 23, 2009 | 11.25 | 11.45 | 10.80 | 10.82 | 3,195,105 | -0.66(-5.79%) |
Sep 22, 2009 | 11.09 | 11.50 | 11.00 | 11.48 | 2,414,914 | +0.50(+4.60%) |
Sep 21, 2009 | 11.09 | 11.21 | 10.95 | 10.98 | 1,899,581 | -0.35(-3.05%) |
Sep 18, 2009 | 11.42 | 11.49 | 10.97 | 11.32 | 2,970,322 | -0.02(-0.14%) |
Sep 17, 2009 | 11.28 | 11.85 | 11.15 | 11.34 | 3,832,138 | -0.03(-0.24%) |
Sep 16, 2009 | 10.98 | 11.47 | 10.98 | 11.37 | 3,947,388 | +0.41(+3.78%) |
Sep 15, 2009 | 10.80 | 11.16 | 10.68 | 10.95 | 3,894,492 | +0.18(+1.62%) |
Sep 14, 2009 | 10.26 | 10.79 | 10.21 | 10.78 | 2,498,156 | +0.39(+3.72%) |
Sep 11, 2009 | 10.40 | 10.48 | 10.20 | 10.39 | 2,846,338 | +0.00(+0.00%) |
Sep 10, 2009 | 9.993 | 10.45 | 9.880 | 10.39 | 3,220,268 | +0.35(+3.44%) |
Sep 09, 2009 | 9.875 | 10.13 | 9.741 | 10.04 | 2,840,087 | +0.13(+1.30%) |
Sep 08, 2009 | 9.612 | 9.926 | 9.602 | 9.916 | 2,324,431 | +0.38(+4.00%) |
Sep 04, 2009 | 9.468 | 9.571 | 9.216 | 9.535 | 1,434,198 | +0.11(+1.20%) |
Sep 03, 2009 | 9.226 | 9.442 | 9.118 | 9.422 | 2,342,921 | +0.32(+3.57%) |
Sep 02, 2009 | 9.530 | 9.623 | 9.092 | 9.097 | 4,017,769 | -0.60(-6.16%) |
Sep 01, 2009 | 10.11 | 10.20 | 9.661 | 9.695 | 4,651,733 | -0.54(-5.24%) |
Aug 31, 2009 | 10.28 | 10.40 | 10.09 | 10.23 | 3,990,387 | -0.23(-2.22%) |
Aug 28, 2009 | 10.38 | 10.47 | 10.15 | 10.46 | 2,819,378 | +0.21(+2.06%) |
Aug 27, 2009 | 9.988 | 10.28 | 9.640 | 10.25 | 2,612,113 | +0.28(+2.79%) |
Aug 26, 2009 | 9.875 | 9.988 | 9.720 | 9.973 | 2,269,524 | +0.05(+0.47%) |
Aug 25, 2009 | 9.607 | 10.07 | 9.597 | 9.926 | 3,269,840 | +0.14(+1.42%) |
Aug 24, 2009 | 9.793 | 9.983 | 9.684 | 9.787 | 3,503,908 | +0.02(+0.16%) |
Aug 21, 2009 | 9.597 | 9.968 | 9.442 | 9.772 | 3,649,355 | +0.36(+3.83%) |
Aug 20, 2009 | 8.932 | 9.463 | 8.932 | 9.411 | 3,025,025 | +0.48(+5.42%) |
Aug 19, 2009 | 8.757 | 8.963 | 8.670 | 8.927 | 3,997,667 | +0.01(+0.06%) |
Aug 18, 2009 | 8.943 | 9.082 | 8.829 | 8.922 | 2,572,885 | +0.12(+1.41%) |
Aug 17, 2009 | 8.860 | 9.143 | 8.742 | 8.798 | 5,811,398 | -0.39(-4.26%) |
Aug 14, 2009 | 9.143 | 9.262 | 8.927 | 9.190 | 3,992,651 | -0.21(-2.25%) |
Aug 13, 2009 | 9.818 | 9.818 | 9.082 | 9.401 | 2,474,410 | -0.01(-0.05%) |
Aug 12, 2009 | 9.272 | 9.715 | 9.217 | 9.406 | 4,468,729 | +0.10(+1.11%) |
Aug 11, 2009 | 9.633 | 9.633 | 9.124 | 9.303 | 2,732,080 | -0.38(-3.89%) |
Aug 10, 2009 | 9.602 | 9.865 | 9.478 | 9.679 | 3,653,592 | +0.01(+0.11%) |
Aug 07, 2009 | 9.174 | 10.01 | 9.174 | 9.669 | 5,405,402 | +0.62(+6.89%) |
Aug 06, 2009 | 9.092 | 9.308 | 8.855 | 9.046 | 5,100,730 | +0.09(+0.98%) |
Aug 05, 2009 | 8.556 | 8.994 | 8.417 | 8.958 | 3,739,816 | +0.40(+4.70%) |
Aug 04, 2009 | 7.923 | 8.747 | 7.892 | 8.556 | 5,342,173 | +0.58(+7.23%) |
Aug 03, 2009 | 8.010 | 8.149 | 7.845 | 7.979 | 2,498,127 | +0.03(+0.39%) |
Jul 31, 2009 | 7.938 | 8.196 | 7.820 | 7.948 | 3,541,753 | -0.02(-0.19%) |
Jul 30, 2009 | 7.784 | 8.118 | 7.747 | 7.964 | 4,357,272 | +0.27(+3.48%) |
Jul 29, 2009 | 7.670 | 7.825 | 7.639 | 7.696 | 3,449,247 | -0.13(-1.71%) |
Jul 28, 2009 | 7.933 | 8.005 | 7.768 | 7.830 | 3,659,131 | -0.13(-1.62%) |
Jul 27, 2009 | 7.876 | 8.057 | 7.799 | 7.959 | 4,011,549 | +0.19(+2.39%) |
Jul 24, 2009 | 7.727 | 7.835 | 7.552 | 7.773 | 465 | -0.01(-0.07%) |
Jul 23, 2009 | 7.500 | 7.897 | 7.464 | 7.778 | 4,997,593 | +0.30(+3.99%) |
Jul 22, 2009 | 7.480 | 7.660 | 7.428 | 7.480 | 3,897,751 | -0.08(-1.02%) |
Jul 21, 2009 | 7.717 | 7.794 | 7.474 | 7.557 | 3,926,736 | -0.09(-1.21%) |
Jul 20, 2009 | 7.423 | 7.747 | 7.418 | 7.650 | 5,655,608 | +0.34(+4.65%) |
Jul 17, 2009 | 7.444 | 7.469 | 7.191 | 7.310 | 5,965,497 | -0.39(-5.02%) |
Jul 16, 2009 | 7.531 | 7.778 | 7.449 | 7.696 | 3,468,055 | +0.12(+1.63%) |
Jul 15, 2009 | 7.284 | 7.727 | 7.284 | 7.572 | 5,085,681 | +0.39(+5.38%) |
Jul 14, 2009 | 7.165 | 7.248 | 6.970 | 7.186 | 2,403,192 | +0.07(+0.94%) |
Jul 13, 2009 | 6.882 | 7.150 | 6.877 | 7.119 | 4,317,200 | +0.27(+3.99%) |
Jul 10, 2009 | 6.867 | 6.954 | 6.655 | 6.846 | 2,223,504 | -0.06(-0.89%) |
Jul 09, 2009 | 7.078 | 7.134 | 6.867 | 6.908 | 3,011,912 | -0.06(-0.81%) |
Jul 08, 2009 | 7.037 | 7.052 | 6.697 | 6.964 | 5,377,700 | +0.05(+0.75%) |
Jul 07, 2009 | 7.320 | 7.320 | 6.872 | 6.913 | 4,622,383 | -0.44(-5.96%) |
Jul 06, 2009 | 7.088 | 7.382 | 6.985 | 7.351 | 4,010,345 | +0.24(+3.33%) |
Jul 02, 2009 | 7.511 | 7.557 | 7.114 | 7.114 | 3,761,079 | -0.52(-6.75%) |
Jul 01, 2009 | 7.505 | 7.727 | 7.438 | 7.629 | 2,093,028 | +0.15(+2.07%) |
Jun 30, 2009 | 7.469 | 7.593 | 7.371 | 7.474 | 3,767,979 | -0.01(-0.14%) |
Jun 29, 2009 | 7.423 | 7.534 | 7.304 | 7.485 | 3,701,740 | +0.09(+1.25%) |
Jun 26, 2009 | 7.052 | 7.454 | 7.006 | 7.392 | 4,638,629 | +0.31(+4.44%) |
Jun 25, 2009 | 6.861 | 7.078 | 6.846 | 7.078 | 2,929,291 | +0.15(+2.16%) |
Jun 24, 2009 | 6.748 | 6.970 | 6.738 | 6.928 | 2,948,882 | +0.22(+3.22%) |
Jun 23, 2009 | 6.728 | 6.939 | 6.619 | 6.712 | 3,995,829 | +0.01(+0.08%) |
Jun 22, 2009 | 7.067 | 7.078 | 6.697 | 6.707 | 4,468,969 | -0.42(-5.92%) |
Jun 19, 2009 | 7.083 | 7.145 | 6.985 | 7.129 | 4,662,462 | +0.07(+1.02%) |
Jun 18, 2009 | 6.836 | 7.098 | 6.836 | 7.057 | 4,329,523 | +0.25(+3.71%) |
Jun 17, 2009 | 6.959 | 7.052 | 6.702 | 6.805 | 3,620,517 | -0.15(-2.22%) |
Jun 16, 2009 | 7.073 | 7.237 | 6.774 | 6.959 | 4,417,257 | -0.08(-1.17%) |
Jun 15, 2009 | 7.541 | 7.541 | 6.975 | 7.042 | 5,167,302 | -0.58(-7.64%) |
Jun 12, 2009 | 7.402 | 7.650 | 7.212 | 7.624 | 5,305,552 | +0.16(+2.14%) |
Jun 11, 2009 | 7.681 | 7.799 | 7.407 | 7.464 | 3,749,366 | -0.27(-3.46%) |
Jun 10, 2009 | 8.175 | 8.227 | 7.593 | 7.732 | 4,838,298 | -0.37(-4.58%) |
Jun 09, 2009 | 8.134 | 8.216 | 7.907 | 8.103 | 2,989,814 | -0.01(-0.13%) |
Jun 08, 2009 | 8.242 | 8.273 | 7.995 | 8.113 | 3,974,226 | -0.14(-1.69%) |
Jun 05, 2009 | 8.417 | 8.567 | 8.196 | 8.252 | 5,589,927 | -0.10(-1.17%) |
Jun 04, 2009 | 8.391 | 8.525 | 8.211 | 8.350 | 6,248,836 | -0.05(-0.61%) |
Jun 03, 2009 | 8.283 | 8.453 | 8.108 | 8.402 | 4,486,066 | +0.04(+0.43%) |
Jun 02, 2009 | 8.350 | 8.592 | 8.340 | 8.366 | 5,245,175 | -0.18(-2.05%) |
Jun 01, 2009 | 8.340 | 8.973 | 8.113 | 8.541 | 8,250,415 | +0.36(+4.41%) |
May 29, 2009 | 7.954 | 8.216 | 7.778 | 8.180 | 7,885,142 | +0.26(+3.32%) |
May 28, 2009 | 7.732 | 7.943 | 7.526 | 7.917 | 4,775,195 | +0.29(+3.85%) |
May 27, 2009 | 8.010 | 8.010 | 7.490 | 7.624 | 7,252,276 | -0.41(-5.07%) |
May 26, 2009 | 7.371 | 8.093 | 7.335 | 8.031 | 5,012,477 | +0.61(+8.26%) |
May 22, 2009 | 7.681 | 7.794 | 7.371 | 7.418 | 3,229,331 | -0.18(-2.37%) |
May 21, 2009 | 7.382 | 7.778 | 7.232 | 7.598 | 3,494,196 | +0.08(+1.03%) |
May 20, 2009 | 7.686 | 7.912 | 7.428 | 7.521 | 4,722,252 | +0.01(+0.14%) |
May 19, 2009 | 7.536 | 7.789 | 7.330 | 7.511 | 4,574,573 | -0.11(-1.42%) |
May 18, 2009 | 7.011 | 7.706 | 6.995 | 7.619 | 6,520,177 | +0.67(+9.72%) |
May 15, 2009 | 7.145 | 7.292 | 6.825 | 6.944 | 5,454,396 | -0.29(-3.99%) |
May 14, 2009 | 6.882 | 7.320 | 6.722 | 7.232 | 5,289,504 | +0.32(+4.70%) |
May 13, 2009 | 7.500 | 7.500 | 6.794 | 6.908 | 6,432,691 | -0.73(-9.51%) |
May 12, 2009 | 7.711 | 7.890 | 7.237 | 7.634 | 4,863,447 | -0.03(-0.34%) |
May 11, 2009 | 7.974 | 8.000 | 7.639 | 7.660 | 5,109,491 | -0.50(-6.18%) |
May 08, 2009 | 7.624 | 8.188 | 7.562 | 8.165 | 7,327,839 | +0.81(+10.99%) |
May 07, 2009 | 8.355 | 8.438 | 7.253 | 7.356 | 7,363,197 | -0.90(-10.86%) |
May 06, 2009 | 8.196 | 8.427 | 7.809 | 8.252 | 5,770,425 | +0.16(+2.04%) |
May 05, 2009 | 8.278 | 8.366 | 8.026 | 8.087 | 6,030,830 | -0.26(-3.09%) |
May 04, 2009 | 7.917 | 8.376 | 7.902 | 8.345 | 7,542,546 | +0.74(+9.68%) |
May 01, 2009 | 7.984 | 8.108 | 7.516 | 7.608 | 4,747,529 | -0.40(-4.96%) |
Apr 30, 2009 | 8.093 | 8.402 | 7.917 | 8.005 | 5,858,485 | -0.04(-0.45%) |
Apr 29, 2009 | 7.907 | 8.324 | 7.614 | 8.041 | 8,653,838 | +0.33(+4.34%) |
Apr 28, 2009 | 7.727 | 7.974 | 7.346 | 7.706 | 6,181,804 | +0.05(+0.67%) |
Apr 27, 2009 | 7.964 | 8.134 | 7.315 | 7.655 | 9,228,261 | -0.78(-9.28%) |
Apr 24, 2009 | 7.675 | 8.438 | 7.449 | 8.438 | 12,160,599 | +0.82(+10.75%) |
Apr 23, 2009 | 7.557 | 7.938 | 7.222 | 7.619 | 7,897,315 | +0.07(+0.96%) |
Apr 22, 2009 | 7.655 | 7.917 | 7.346 | 7.547 | 7,474,644 | -0.40(-4.99%) |
Apr 21, 2009 | 7.341 | 8.113 | 6.702 | 7.943 | 11,683,958 | +0.53(+7.08%) |
Apr 20, 2009 | 7.917 | 8.015 | 7.377 | 7.418 | 12,691,865 | -0.95(-11.38%) |
Apr 17, 2009 | 7.856 | 8.438 | 7.753 | 8.371 | 44,553,724 | +0.29(+3.64%) |
Apr 16, 2009 | 7.619 | 8.371 | 7.289 | 8.077 | 8,244,018 | +0.26(+3.29%) |
Apr 15, 2009 | 7.150 | 7.820 | 6.588 | 7.820 | 6,918,005 | +1.16(+17.49%) |
Apr 14, 2009 | 7.212 | 7.325 | 6.594 | 6.655 | 5,892,854 | -0.67(-9.21%) |
Apr 13, 2009 | 7.237 | 7.521 | 6.928 | 7.330 | 5,227,761 | -0.20(-2.67%) |
Apr 09, 2009 | 6.367 | 7.552 | 6.233 | 7.531 | 6,730,712 | +1.30(+20.83%) |
Apr 08, 2009 | 6.120 | 6.563 | 6.011 | 6.233 | 5,269,118 | +0.20(+3.24%) |
Apr 07, 2009 | 6.202 | 6.310 | 6.004 | 6.037 | 8,475,178 | -0.33(-5.18%) |
Apr 06, 2009 | 5.929 | 6.516 | 5.697 | 6.367 | 9,678,194 | +0.53(+9.09%) |
Apr 03, 2009 | 5.095 | 5.836 | 4.894 | 5.836 | 7,500,015 | +0.75(+14.68%) |
Apr 02, 2009 | 4.919 | 5.162 | 4.770 | 5.089 | 6,256,693 | +0.36(+7.63%) |
Apr 01, 2009 | 4.760 | 4.863 | 4.590 | 4.729 | 4,870,884 | -0.18(-3.57%) |
Mar 31, 2009 | 4.657 | 4.925 | 4.528 | 4.904 | 5,625,922 | +0.36(+7.81%) |
Mar 30, 2009 | 4.811 | 4.816 | 4.523 | 4.549 | 4,375,466 | -0.47(-9.34%) |
Mar 26, 2009 | 5.028 | 5.125 | 4.765 | 5.017 | 5,075,736 | +0.10(+1.99%) |
Mar 25, 2009 | 5.069 | 5.203 | 4.492 | 4.919 | 5,905,608 | +0.07(+1.49%) |
Mar 24, 2009 | 4.976 | 5.399 | 4.801 | 4.847 | 7,514,714 | -0.21(-4.08%) |
Mar 23, 2009 | 4.719 | 5.218 | 4.693 | 5.053 | 8,002,090 | +0.72(+16.65%) |
Mar 20, 2009 | 5.043 | 5.043 | 4.306 | 4.332 | 4,563,207 | -0.67(-13.48%) |
Mar 19, 2009 | 5.460 | 5.646 | 4.976 | 5.007 | 4,542,394 | -0.45(-8.22%) |
Mar 18, 2009 | 4.997 | 5.481 | 4.842 | 5.455 | 6,177,183 | +0.33(+6.43%) |
Mar 17, 2009 | 5.136 | 5.208 | 4.894 | 5.125 | 8,129,137 | +0.11(+2.16%) |
Mar 16, 2009 | 5.532 | 5.635 | 4.997 | 5.017 | 5,524,678 | -0.39(-7.15%) |
Mar 13, 2009 | 5.605 | 5.641 | 5.213 | 5.404 | 0 | -0.15(-2.78%) |
Mar 12, 2009 | 5.203 | 5.615 | 5.007 | 5.558 | 5,589,370 | +0.38(+7.36%) |
Mar 11, 2009 | 5.594 | 5.605 | 5.141 | 5.177 | 5,337,079 | -0.28(-5.10%) |
Mar 10, 2009 | 4.677 | 5.502 | 4.507 | 5.455 | 7,278,817 | +1.02(+23.00%) |
Mar 09, 2009 | 4.193 | 4.461 | 4.100 | 4.435 | 4,549,278 | +0.09(+2.14%) |
Mar 06, 2009 | 4.616 | 4.724 | 4.100 | 4.342 | 0 | -0.21(-4.64%) |
Mar 05, 2009 | 4.986 | 5.146 | 4.420 | 4.554 | 5,761,623 | -0.47(-9.33%) |
Mar 04, 2009 | 5.239 | 5.692 | 4.801 | 5.022 | 6,161,251 | -0.24(-4.51%) |
Mar 02, 2009 | 5.692 | 5.744 | 5.213 | 5.259 | 6,527,709 | -0.56(-9.57%) |
Feb 27, 2009 | 5.697 | 6.006 | 5.697 | 5.816 | 0 | -0.07(-1.14%) |
Feb 26, 2009 | 6.202 | 6.413 | 5.821 | 5.883 | 5,180,736 | -0.22(-3.63%) |
Feb 25, 2009 | 6.274 | 6.491 | 5.718 | 6.104 | 5,505,135 | -0.05(-0.84%) |
Feb 24, 2009 | 5.527 | 6.197 | 5.527 | 6.156 | 6,504,777 | +0.73(+13.38%) |
Feb 23, 2009 | 6.145 | 6.455 | 5.383 | 5.429 | 7,571,660 | -1.14(-17.40%) |
Feb 20, 2009 | 5.955 | 6.743 | 5.805 | 6.573 | 0 | +0.41(+6.60%) |
Feb 19, 2009 | 6.516 | 6.774 | 6.084 | 6.166 | 3,414,937 | -0.35(-5.30%) |
Feb 18, 2009 | 6.614 | 6.619 | 6.233 | 6.511 | 3,103,451 | +0.04(+0.56%) |
Feb 17, 2009 | 6.707 | 6.836 | 6.418 | 6.475 | 4,955,763 | -0.53(-7.57%) |
Feb 13, 2009 | 7.547 | 7.552 | 6.995 | 7.006 | 0 | -0.55(-7.29%) |
Feb 12, 2009 | 7.650 | 7.706 | 7.073 | 7.557 | 4,129,299 | -0.31(-3.93%) |
Feb 11, 2009 | 7.799 | 7.943 | 7.423 | 7.866 | 3,601,943 | +0.15(+1.94%) |
Feb 10, 2009 | 8.309 | 8.469 | 7.655 | 7.717 | 3,786,021 | -0.73(-8.60%) |
Feb 09, 2009 | 8.469 | 8.520 | 8.221 | 8.443 | 2,457,655 | -0.01(-0.06%) |
Feb 06, 2009 | 7.794 | 8.500 | 7.789 | 8.448 | 0 | +0.63(+8.04%) |
Feb 05, 2009 | 7.897 | 8.206 | 7.383 | 7.820 | 5,338,298 | -0.13(-1.62%) |
Feb 04, 2009 | 8.278 | 8.551 | 7.928 | 7.948 | 2,575,848 | -0.33(-3.98%) |
Feb 03, 2009 | 8.649 | 8.664 | 8.072 | 8.278 | 2,857,215 | -0.07(-0.86%) |
Feb 02, 2009 | 8.237 | 8.510 | 7.954 | 8.350 | 3,348,169 | +0.01(+0.12%) |
Jan 30, 2009 | 8.814 | 9.200 | 8.190 | 8.340 | 0 | -0.57(-6.42%) |
Jan 29, 2009 | 9.586 | 9.834 | 8.829 | 8.912 | 4,649,988 | -0.98(-9.94%) |
Jan 28, 2009 | 9.025 | 9.963 | 9.025 | 9.896 | 5,895,560 | +1.03(+11.56%) |
Jan 27, 2009 | 9.010 | 9.102 | 8.618 | 8.870 | 2,305,736 | +0.10(+1.18%) |
Jan 26, 2009 | 8.896 | 9.133 | 8.515 | 8.767 | 2,852,785 | -0.15(-1.68%) |
Jan 23, 2009 | 8.319 | 8.994 | 8.057 | 8.917 | 0 | +0.39(+4.53%) |
Jan 22, 2009 | 8.690 | 8.979 | 8.206 | 8.530 | 5,748,106 | -0.32(-3.61%) |
Jan 21, 2009 | 8.242 | 8.860 | 7.825 | 8.850 | 5,908,994 | +0.89(+11.13%) |
Jan 20, 2009 | 8.850 | 8.850 | 7.917 | 7.964 | 6,551,181 | -1.03(-11.45%) |
Jan 16, 2009 | 8.798 | 9.035 | 8.144 | 8.994 | 0 | +0.47(+5.50%) |
Jan 15, 2009 | 8.330 | 8.953 | 7.861 | 8.525 | 4,122,476 | +0.17(+2.03%) |
Jan 14, 2009 | 8.855 | 8.855 | 8.206 | 8.355 | 4,150,471 | -0.63(-7.00%) |
Jan 13, 2009 | 9.386 | 9.391 | 8.639 | 8.984 | 4,495,223 | +0.50(+5.95%) |
Jan 12, 2009 | 9.437 | 9.437 | 8.288 | 8.479 | 4,233,436 | -1.00(-10.59%) |
Jan 09, 2009 | 10.16 | 10.24 | 9.411 | 9.483 | 2,901,404 | -0.69(-6.74%) |
Jan 08, 2009 | 10.20 | 10.49 | 9.947 | 10.17 | 2,624,306 | -0.07(-0.71%) |
Jan 07, 2009 | 10.49 | 10.66 | 10.17 | 10.24 | 2,805,496 | -0.43(-4.05%) |
Jan 06, 2009 | 10.12 | 10.91 | 9.849 | 10.67 | 4,938,076 | +0.63(+6.31%) |
Jan 05, 2009 | 10.33 | 10.66 | 9.947 | 10.04 | 3,680,153 | -0.27(-2.60%) |
Jan 02, 2009 | 10.69 | 10.69 | 10.15 | 10.31 | 0 | -0.35(-3.29%) |
Jan 01, 2009 | 10.09 | 10.77 | 9.787 | 10.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.09 | 10.77 | 9.787 | 10.66 | 3,291,384 | +0.53(+5.19%) |
Dec 30, 2008 | 9.772 | 10.13 | 9.643 | 10.13 | 2,548,893 | +0.43(+4.46%) |
Dec 29, 2008 | 10.57 | 10.57 | 9.550 | 9.700 | 3,286,562 | -0.90(-8.46%) |
Dec 26, 2008 | 10.80 | 10.80 | 10.03 | 10.60 | 0 | -0.02(-0.19%) |
Dec 24, 2008 | 10.67 | 10.67 | 10.25 | 10.62 | 747,709 | +0.01(+0.05%) |
Dec 23, 2008 | 10.63 | 10.84 | 10.25 | 10.61 | 2,583,877 | +0.19(+1.83%) |
Dec 22, 2008 | 10.66 | 10.98 | 9.730 | 10.42 | 3,200,793 | -0.45(-4.17%) |
Dec 19, 2008 | 10.26 | 11.02 | 10.11 | 10.87 | 5,152,925 | +0.87(+8.70%) |
Dec 18, 2008 | 11.20 | 11.36 | 9.633 | 10.00 | 4,954,755 | -1.03(-9.29%) |
Dec 17, 2008 | 10.52 | 11.52 | 9.921 | 11.03 | 4,962,074 | +0.19(+1.76%) |
Dec 16, 2008 | 9.494 | 10.91 | 9.375 | 10.84 | 7,377,607 | +1.57(+16.95%) |
Dec 15, 2008 | 9.689 | 9.787 | 8.881 | 9.267 | 4,614,637 | -0.40(-4.10%) |
Dec 12, 2008 | 8.355 | 9.762 | 8.345 | 9.664 | 0 | +1.00(+11.60%) |
Dec 11, 2008 | 9.834 | 9.973 | 8.412 | 8.659 | 8,779,202 | -1.19(-12.08%) |
Dec 10, 2008 | 9.123 | 9.859 | 8.937 | 9.849 | 5,444,816 | +0.83(+9.26%) |
Dec 09, 2008 | 9.473 | 9.715 | 8.026 | 9.015 | 6,815,148 | -0.59(-6.17%) |
Dec 08, 2008 | 8.397 | 9.653 | 8.139 | 9.607 | 8,477,485 | +1.51(+18.64%) |
Dec 05, 2008 | 6.846 | 8.123 | 6.702 | 8.098 | 0 | +1.16(+16.79%) |
Dec 04, 2008 | 6.898 | 7.500 | 6.491 | 6.934 | 7,593,051 | +0.05(+0.75%) |
Dec 03, 2008 | 6.310 | 6.923 | 6.032 | 6.882 | 6,775,242 | +0.18(+2.69%) |
Dec 02, 2008 | 5.888 | 6.805 | 5.666 | 6.702 | 10,750,584 | +0.97(+17.00%) |
Dec 01, 2008 | 7.361 | 7.361 | 5.502 | 5.728 | 7,001,942 | -1.62(-22.02%) |
Nov 28, 2008 | 7.536 | 7.608 | 7.001 | 7.346 | 2,680,512 | +0.01(+0.14%) |
Nov 26, 2008 | 6.825 | 7.490 | 6.552 | 7.335 | 6,276,866 | +0.42(+6.11%) |
Nov 25, 2008 | 6.532 | 7.016 | 5.934 | 6.913 | 7,007,506 | +0.38(+5.84%) |
Nov 24, 2008 | 5.522 | 6.578 | 5.162 | 6.532 | 9,647,411 | +1.33(+25.54%) |
Nov 21, 2008 | 6.032 | 6.032 | 4.260 | 5.203 | 11,781,727 | -0.56(-9.74%) |
Nov 20, 2008 | 6.599 | 6.599 | 5.574 | 5.764 | 8,469,003 | -0.86(-12.92%) |
Nov 19, 2008 | 7.619 | 7.907 | 6.537 | 6.619 | 5,297,700 | -1.08(-14.05%) |
Nov 18, 2008 | 7.943 | 8.185 | 7.222 | 7.701 | 4,369,469 | -0.25(-3.11%) |
Nov 17, 2008 | 8.077 | 8.433 | 7.897 | 7.948 | 3,030,040 | -0.25(-3.08%) |
Nov 14, 2008 | 9.092 | 9.185 | 8.149 | 8.201 | 0 | -1.16(-12.43%) |
Nov 13, 2008 | 8.304 | 9.370 | 7.768 | 9.365 | 5,958,694 | +1.12(+13.55%) |
Nov 12, 2008 | 8.716 | 8.783 | 8.196 | 8.247 | 3,185,618 | -0.55(-6.26%) |
Nov 11, 2008 | 9.004 | 9.133 | 8.577 | 8.798 | 3,680,013 | -0.28(-3.06%) |
Nov 10, 2008 | 10.43 | 10.43 | 8.979 | 9.076 | 3,327,828 | -1.21(-11.72%) |
Nov 07, 2008 | 9.499 | 10.35 | 9.411 | 10.28 | 0 | +0.79(+8.30%) |
Nov 06, 2008 | 9.787 | 10.00 | 9.447 | 9.494 | 2,765,769 | -0.32(-3.25%) |
Nov 05, 2008 | 10.76 | 10.76 | 9.787 | 9.813 | 3,371,435 | -1.00(-9.24%) |
Nov 04, 2008 | 10.66 | 11.54 | 10.36 | 10.81 | 3,436,821 | +0.43(+4.12%) |