Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 10.14 | 10.19 | 9.658 | 9.752 | 10,153,409 | -0.39(-3.88%) |
Sep 29, 2009 | 10.25 | 10.37 | 10.07 | 10.15 | 5,749,700 | +0.09(+0.85%) |
Sep 28, 2009 | 9.983 | 10.12 | 9.838 | 10.06 | 3,782,644 | +0.17(+1.73%) |
Sep 25, 2009 | 10.14 | 10.28 | 9.821 | 9.889 | 8,501,518 | -0.31(-3.02%) |
Sep 24, 2009 | 10.83 | 10.98 | 10.02 | 10.20 | 12,877,073 | -0.44(-4.18%) |
Sep 23, 2009 | 11.03 | 11.03 | 10.62 | 10.64 | 7,192,551 | -0.38(-3.49%) |
Sep 22, 2009 | 11.27 | 11.43 | 10.99 | 11.03 | 7,553,961 | -0.12(-1.07%) |
Sep 21, 2009 | 11.22 | 11.36 | 10.90 | 11.15 | 5,608,990 | -0.18(-1.58%) |
Sep 18, 2009 | 11.42 | 11.69 | 11.20 | 11.33 | 9,039,237 | -0.27(-2.36%) |
Sep 17, 2009 | 11.77 | 11.79 | 11.12 | 11.60 | 7,875,329 | +0.16(+1.42%) |
Sep 16, 2009 | 11.24 | 11.74 | 11.17 | 11.44 | 15,209,688 | +0.35(+3.16%) |
Sep 15, 2009 | 10.74 | 11.15 | 10.68 | 11.09 | 7,770,866 | +0.37(+3.43%) |
Sep 14, 2009 | 10.77 | 10.95 | 10.62 | 10.72 | 8,351,275 | -0.13(-1.18%) |
Sep 11, 2009 | 11.23 | 11.38 | 10.69 | 10.85 | 7,975,928 | -0.37(-3.28%) |
Sep 10, 2009 | 11.18 | 11.25 | 10.89 | 11.21 | 3,813,212 | +0.12(+1.08%) |
Sep 09, 2009 | 11.08 | 11.20 | 10.82 | 11.09 | 7,758,695 | +0.03(+0.23%) |
Sep 08, 2009 | 10.80 | 11.17 | 10.64 | 11.07 | 8,899,307 | +0.43(+4.02%) |
Sep 04, 2009 | 10.47 | 10.72 | 10.31 | 10.64 | 3,759,999 | +0.16(+1.55%) |
Sep 03, 2009 | 10.38 | 10.51 | 10.07 | 10.48 | 9,877,856 | +0.11(+1.07%) |
Sep 02, 2009 | 10.77 | 10.89 | 10.33 | 10.37 | 12,394,360 | -0.67(-6.04%) |
Sep 01, 2009 | 11.38 | 11.85 | 10.98 | 11.03 | 8,425,281 | -0.43(-3.73%) |
Aug 31, 2009 | 11.55 | 11.60 | 11.30 | 11.46 | 5,596,872 | -0.26(-2.26%) |
Aug 28, 2009 | 11.72 | 11.86 | 11.56 | 11.73 | 7,242,130 | +0.16(+1.40%) |
Aug 27, 2009 | 11.65 | 11.72 | 11.03 | 11.56 | 10,712,710 | -0.22(-1.89%) |
Aug 26, 2009 | 11.30 | 11.88 | 11.14 | 11.79 | 19,483,052 | +0.63(+5.67%) |
Aug 25, 2009 | 10.95 | 11.41 | 10.95 | 11.15 | 7,317,964 | +0.32(+3.00%) |
Aug 24, 2009 | 10.98 | 11.11 | 10.78 | 10.83 | 8,333,811 | +0.01(+0.08%) |
Aug 21, 2009 | 10.62 | 11.02 | 10.59 | 10.82 | 8,859,798 | +0.36(+3.43%) |
Aug 20, 2009 | 10.25 | 10.58 | 10.22 | 10.46 | 6,253,447 | +0.26(+2.51%) |
Aug 19, 2009 | 9.992 | 10.34 | 9.829 | 10.21 | 9,816,508 | -0.24(-2.29%) |
Aug 18, 2009 | 10.16 | 10.53 | 10.05 | 10.44 | 9,892,516 | +0.31(+3.03%) |
Aug 17, 2009 | 10.42 | 10.42 | 10.07 | 10.14 | 14,540,417 | -0.48(-4.51%) |
Aug 14, 2009 | 11.07 | 11.08 | 10.48 | 10.62 | 11,883,605 | -0.45(-4.09%) |
Aug 13, 2009 | 11.33 | 11.33 | 10.78 | 11.07 | 14,349,346 | -0.43(-3.72%) |
Aug 12, 2009 | 11.47 | 11.80 | 11.16 | 11.50 | 12,713,312 | +0.29(+2.59%) |
Aug 11, 2009 | 10.97 | 11.33 | 10.68 | 11.21 | 9,905,308 | +0.27(+2.50%) |
Aug 10, 2009 | 11.55 | 11.55 | 10.81 | 10.93 | 10,933,266 | -0.62(-5.40%) |
Aug 07, 2009 | 11.30 | 11.80 | 11.07 | 11.56 | 15,702,309 | +0.84(+7.81%) |
Aug 06, 2009 | 10.84 | 10.96 | 10.56 | 10.72 | 8,985,690 | -0.05(-0.48%) |
Aug 05, 2009 | 10.57 | 10.93 | 10.25 | 10.77 | 12,124,476 | +0.28(+2.68%) |
Aug 04, 2009 | 9.804 | 10.70 | 9.470 | 10.49 | 16,396,965 | +0.44(+4.43%) |
Aug 03, 2009 | 10.04 | 10.15 | 9.765 | 10.04 | 8,529,071 | +0.14(+1.38%) |
Jul 31, 2009 | 9.693 | 10.00 | 9.658 | 9.906 | 5,960,650 | +0.17(+1.76%) |
Jul 30, 2009 | 9.693 | 9.906 | 9.376 | 9.735 | 8,470,215 | +0.19(+1.97%) |
Jul 29, 2009 | 9.641 | 9.718 | 9.393 | 9.547 | 7,157,618 | -0.20(-2.02%) |
Jul 28, 2009 | 9.581 | 9.872 | 9.496 | 9.744 | 7,209,011 | +0.03(+0.26%) |
Jul 27, 2009 | 9.351 | 9.846 | 9.231 | 9.718 | 12,449,129 | +0.21(+2.16%) |
Jul 24, 2009 | 9.411 | 9.599 | 9.197 | 9.513 | 823 | -0.03(-0.36%) |
Jul 23, 2009 | 9.000 | 9.735 | 8.898 | 9.547 | 14,502,056 | +0.68(+7.61%) |
Jul 22, 2009 | 8.342 | 8.940 | 8.308 | 8.872 | 8,285,362 | +0.47(+5.60%) |
Jul 21, 2009 | 8.624 | 8.701 | 8.257 | 8.402 | 5,377,172 | -0.18(-2.09%) |
Jul 20, 2009 | 8.522 | 8.744 | 8.402 | 8.581 | 11,079,337 | +0.12(+1.41%) |
Jul 17, 2009 | 8.308 | 8.641 | 8.282 | 8.462 | 8,847,581 | +0.22(+2.70%) |
Jul 16, 2009 | 7.992 | 8.291 | 7.889 | 8.240 | 9,346,041 | +0.23(+2.88%) |
Jul 15, 2009 | 7.915 | 8.086 | 7.752 | 8.009 | 12,262,264 | +0.42(+5.52%) |
Jul 14, 2009 | 7.291 | 7.616 | 7.180 | 7.590 | 8,679,872 | +0.30(+4.10%) |
Jul 13, 2009 | 7.180 | 7.308 | 7.111 | 7.291 | 10,802,437 | +0.03(+0.35%) |
Jul 10, 2009 | 7.376 | 7.410 | 7.069 | 7.265 | 6,464,779 | -0.16(-2.19%) |
Jul 09, 2009 | 7.248 | 7.522 | 7.205 | 7.428 | 7,674,824 | +0.25(+3.45%) |
Jul 08, 2009 | 7.291 | 7.316 | 7.060 | 7.180 | 14,682,173 | -0.08(-1.06%) |
Jul 07, 2009 | 7.504 | 7.599 | 7.222 | 7.257 | 10,994,487 | -0.24(-3.19%) |
Jul 06, 2009 | 7.701 | 7.846 | 7.402 | 7.496 | 10,783,172 | -0.28(-3.63%) |
Jul 02, 2009 | 7.906 | 7.932 | 7.778 | 7.778 | 8,002,461 | -0.21(-2.57%) |
Jul 01, 2009 | 7.966 | 8.146 | 7.932 | 7.983 | 8,551,769 | -0.02(-0.21%) |
Jun 30, 2009 | 8.103 | 8.308 | 7.992 | 8.000 | 10,326,308 | -0.15(-1.89%) |
Jun 29, 2009 | 8.385 | 8.411 | 8.043 | 8.154 | 9,131,403 | -0.05(-0.63%) |
Jun 26, 2009 | 8.163 | 8.385 | 8.137 | 8.205 | 9,023,840 | +0.03(+0.31%) |
Jun 25, 2009 | 7.910 | 8.205 | 7.889 | 8.180 | 10,168,778 | +0.38(+4.82%) |
Jun 24, 2009 | 7.906 | 8.103 | 7.701 | 7.804 | 14,555,329 | -0.02(-0.22%) |
Jun 23, 2009 | 7.957 | 8.077 | 7.752 | 7.821 | 10,024,898 | -0.03(-0.33%) |
Jun 22, 2009 | 7.906 | 8.111 | 7.829 | 7.846 | 12,025,162 | -0.18(-2.24%) |
Jun 19, 2009 | 8.086 | 8.137 | 7.940 | 8.026 | 11,469,530 | +0.04(+0.54%) |
Jun 18, 2009 | 8.385 | 8.393 | 7.872 | 7.983 | 6,542,360 | -0.29(-3.51%) |
Jun 17, 2009 | 8.231 | 8.436 | 7.829 | 8.274 | 11,082,865 | +0.15(+1.79%) |
Jun 16, 2009 | 8.026 | 8.376 | 7.949 | 8.128 | 8,392,711 | +0.10(+1.28%) |
Jun 15, 2009 | 7.992 | 8.170 | 7.923 | 8.026 | 11,221,018 | -0.15(-1.88%) |
Jun 12, 2009 | 8.094 | 8.188 | 7.957 | 8.180 | 9,344,223 | -0.02(-0.21%) |
Jun 11, 2009 | 8.222 | 8.257 | 8.052 | 8.197 | 9,709,915 | -0.03(-0.31%) |
Jun 10, 2009 | 8.393 | 8.470 | 8.103 | 8.222 | 7,901,712 | -0.06(-0.72%) |
Jun 09, 2009 | 8.308 | 8.462 | 8.188 | 8.282 | 8,164,621 | +0.03(+0.31%) |
Jun 08, 2009 | 8.120 | 8.368 | 7.992 | 8.257 | 12,583,832 | +0.38(+4.89%) |
Jun 05, 2009 | 8.274 | 8.274 | 7.821 | 7.872 | 11,215,233 | -0.17(-2.13%) |
Jun 04, 2009 | 7.838 | 8.154 | 7.735 | 8.043 | 8,587,299 | +0.21(+2.73%) |
Jun 03, 2009 | 8.154 | 8.205 | 7.701 | 7.829 | 9,484,536 | -0.40(-4.88%) |
Jun 02, 2009 | 7.898 | 8.402 | 7.872 | 8.231 | 11,679,594 | +0.32(+4.11%) |
Jun 01, 2009 | 7.957 | 8.188 | 7.769 | 7.906 | 11,899,729 | +0.03(+0.43%) |
May 29, 2009 | 7.513 | 7.992 | 7.496 | 7.872 | 13,162,453 | +0.44(+5.98%) |
May 28, 2009 | 8.026 | 8.128 | 7.291 | 7.428 | 19,297,270 | -0.45(-5.75%) |
May 27, 2009 | 8.128 | 8.581 | 7.863 | 7.881 | 13,423,598 | -0.21(-2.64%) |
May 26, 2009 | 7.590 | 8.201 | 7.590 | 8.094 | 9,853,122 | +0.39(+5.11%) |
May 22, 2009 | 7.838 | 7.932 | 7.581 | 7.701 | 6,660,355 | -0.12(-1.53%) |
May 21, 2009 | 8.086 | 8.167 | 7.658 | 7.821 | 10,477,745 | -0.43(-5.18%) |
May 20, 2009 | 8.684 | 8.923 | 8.163 | 8.248 | 14,196,399 | -0.26(-3.11%) |
May 19, 2009 | 8.111 | 8.718 | 8.111 | 8.513 | 17,844,142 | +0.15(+1.84%) |
May 18, 2009 | 7.940 | 8.419 | 7.710 | 8.359 | 14,769,490 | +0.68(+8.79%) |
May 15, 2009 | 7.812 | 8.146 | 7.616 | 7.684 | 11,151,733 | -0.15(-1.86%) |
May 14, 2009 | 7.727 | 8.103 | 7.462 | 7.829 | 14,293,828 | +0.12(+1.55%) |
May 13, 2009 | 7.949 | 7.992 | 7.658 | 7.710 | 14,290,275 | -0.39(-4.85%) |
May 12, 2009 | 8.453 | 8.667 | 7.915 | 8.103 | 12,699,073 | -0.30(-3.56%) |
May 11, 2009 | 8.402 | 8.727 | 8.171 | 8.402 | 12,799,167 | -0.15(-1.70%) |
May 08, 2009 | 8.633 | 8.752 | 8.111 | 8.547 | 17,958,436 | -0.46(-5.12%) |
May 07, 2009 | 9.120 | 9.188 | 8.039 | 9.009 | 31,398,940 | -0.21(-2.32%) |
May 06, 2009 | 10.04 | 10.45 | 9.103 | 9.222 | 26,534,496 | -1.33(-12.63%) |
May 05, 2009 | 10.91 | 11.36 | 10.09 | 10.56 | 18,202,916 | -0.97(-8.45%) |
May 04, 2009 | 11.44 | 11.53 | 11.32 | 11.53 | 12,489,658 | +0.97(+9.14%) |
May 01, 2009 | 11.10 | 11.32 | 10.40 | 10.56 | 10,044,890 | -0.59(-5.29%) |
Apr 30, 2009 | 11.27 | 11.43 | 10.87 | 11.15 | 14,587,303 | +0.06(+0.54%) |
Apr 29, 2009 | 11.12 | 11.46 | 10.81 | 11.09 | 9,996,572 | +0.14(+1.25%) |
Apr 28, 2009 | 10.80 | 11.25 | 10.55 | 10.96 | 10,754,608 | -0.03(-0.23%) |
Apr 27, 2009 | 10.85 | 11.74 | 10.67 | 10.98 | 15,499,512 | -0.12(-1.08%) |
Apr 24, 2009 | 10.38 | 11.23 | 10.15 | 11.10 | 15,237,989 | +0.84(+8.16%) |
Apr 23, 2009 | 10.30 | 10.63 | 9.624 | 10.27 | 10,504,890 | -0.01(-0.08%) |
Apr 22, 2009 | 10.09 | 10.75 | 9.778 | 10.27 | 12,110,824 | +0.13(+1.26%) |
Apr 21, 2009 | 9.428 | 10.18 | 9.197 | 10.15 | 11,004,188 | +0.66(+6.94%) |
Apr 20, 2009 | 10.20 | 10.37 | 9.351 | 9.487 | 9,388,235 | -1.06(-10.05%) |
Apr 17, 2009 | 9.932 | 10.78 | 9.923 | 10.55 | 12,127,001 | +0.63(+6.38%) |
Apr 16, 2009 | 9.650 | 10.12 | 9.188 | 9.915 | 11,421,252 | +0.38(+3.94%) |
Apr 15, 2009 | 8.718 | 9.838 | 8.718 | 9.539 | 15,080,272 | +0.73(+8.24%) |
Apr 14, 2009 | 9.188 | 9.359 | 8.693 | 8.812 | 6,986,247 | -0.35(-3.82%) |
Apr 13, 2009 | 8.975 | 9.265 | 8.693 | 9.163 | 5,963,725 | +0.07(+0.75%) |
Apr 09, 2009 | 8.684 | 9.180 | 8.547 | 9.094 | 9,805,600 | +0.73(+8.68%) |
Apr 08, 2009 | 9.376 | 9.376 | 7.966 | 8.368 | 19,105,378 | -0.35(-4.02%) |
Apr 07, 2009 | 9.154 | 9.197 | 8.547 | 8.718 | 8,941,750 | -0.69(-7.36%) |
Apr 06, 2009 | 9.658 | 9.881 | 9.094 | 9.411 | 15,265,116 | -0.44(-4.51%) |
Apr 03, 2009 | 9.282 | 9.915 | 9.052 | 9.855 | 11,842,819 | +0.46(+4.91%) |
Apr 02, 2009 | 8.966 | 9.530 | 8.966 | 9.393 | 14,441,290 | +0.74(+8.49%) |
Apr 01, 2009 | 7.992 | 8.778 | 7.940 | 8.658 | 12,528,382 | +0.37(+4.43%) |
Mar 31, 2009 | 8.838 | 8.838 | 8.103 | 8.291 | 13,348,246 | -0.32(-3.67%) |
Mar 30, 2009 | 8.932 | 8.932 | 8.436 | 8.607 | 11,955,021 | -0.74(-7.87%) |
Mar 26, 2009 | 8.735 | 9.436 | 8.735 | 9.342 | 14,464,810 | +0.74(+8.65%) |
Mar 25, 2009 | 8.291 | 9.291 | 8.103 | 8.599 | 22,124,582 | +0.47(+5.78%) |
Mar 24, 2009 | 8.248 | 8.624 | 8.094 | 8.128 | 13,945,681 | -0.32(-3.84%) |
Mar 23, 2009 | 7.966 | 8.470 | 7.923 | 8.453 | 13,432,602 | +1.30(+18.16%) |
Mar 20, 2009 | 7.624 | 7.633 | 7.060 | 7.154 | 13,754,915 | -0.84(-10.48%) |
Mar 19, 2009 | 7.906 | 8.291 | 7.530 | 7.992 | 16,046,261 | +0.24(+3.09%) |
Mar 18, 2009 | 7.197 | 8.034 | 6.624 | 7.752 | 18,100,622 | +0.56(+7.72%) |
Mar 17, 2009 | 7.094 | 80.13 | 6.496 | 7.197 | 14,150,439 | +0.33(+4.86%) |
Mar 16, 2009 | 7.368 | 7.436 | 6.821 | 6.863 | 10,115,775 | -0.39(-5.42%) |
Mar 13, 2009 | 7.402 | 7.410 | 6.795 | 7.257 | 0 | +0.07(+0.95%) |
Mar 12, 2009 | 6.692 | 7.257 | 6.513 | 7.188 | 10,150,587 | +0.34(+4.99%) |
Mar 11, 2009 | 6.846 | 7.043 | 6.658 | 6.846 | 7,133,804 | +0.09(+1.39%) |
Mar 10, 2009 | 5.983 | 6.812 | 5.983 | 6.752 | 15,583,918 | +0.86(+14.66%) |
Mar 09, 2009 | 5.701 | 6.368 | 5.658 | 5.889 | 10,166,537 | -0.03(-0.58%) |
Mar 06, 2009 | 6.069 | 6.205 | 5.744 | 5.923 | 0 | -0.07(-1.14%) |
Mar 05, 2009 | 6.325 | 6.393 | 5.915 | 5.992 | 14,546,632 | -0.59(-8.96%) |
Mar 04, 2009 | 6.385 | 6.744 | 6.197 | 6.581 | 14,035,012 | -0.30(-4.35%) |
Mar 02, 2009 | 7.017 | 7.410 | 6.838 | 6.881 | 12,181,194 | -0.34(-4.73%) |
Feb 27, 2009 | 7.154 | 7.675 | 7.051 | 7.222 | 0 | -0.02(-0.24%) |
Feb 26, 2009 | 7.787 | 8.034 | 7.120 | 7.240 | 11,582,089 | -0.38(-4.94%) |
Feb 25, 2009 | 7.436 | 7.893 | 7.103 | 7.616 | 17,217,112 | +0.01(+0.11%) |
Feb 24, 2009 | 6.932 | 8.017 | 6.915 | 7.607 | 15,613,842 | +0.76(+11.11%) |
Feb 23, 2009 | 6.692 | 7.171 | 6.633 | 6.846 | 13,244,930 | +0.33(+5.12%) |
Feb 20, 2009 | 6.171 | 6.718 | 6.137 | 6.513 | 17,692,008 | +0.07(+1.06%) |
Feb 19, 2009 | 7.496 | 7.496 | 6.402 | 6.445 | 17,930,846 | -0.77(-10.66%) |
Feb 18, 2009 | 7.701 | 7.957 | 7.128 | 7.214 | 19,451,558 | -0.41(-5.38%) |
Feb 17, 2009 | 7.205 | 7.821 | 7.103 | 7.624 | 18,596,290 | -0.03(-0.45%) |
Feb 13, 2009 | 7.188 | 7.769 | 6.949 | 7.658 | 18,857,690 | +0.42(+5.79%) |
Feb 12, 2009 | 6.923 | 7.316 | 6.633 | 7.240 | 15,603,950 | -0.02(-0.24%) |
Feb 11, 2009 | 7.111 | 7.547 | 6.829 | 7.257 | 17,485,884 | +0.27(+3.92%) |
Feb 10, 2009 | 7.564 | 8.034 | 6.855 | 6.983 | 17,561,400 | -0.74(-9.52%) |
Feb 09, 2009 | 8.197 | 8.205 | 7.436 | 7.718 | 14,453,209 | -0.09(-1.20%) |
Feb 06, 2009 | 6.915 | 8.385 | 6.889 | 7.812 | 28,120,048 | +0.91(+13.26%) |
Feb 05, 2009 | 6.410 | 7.000 | 6.410 | 6.898 | 17,127,218 | +0.47(+7.31%) |
Feb 04, 2009 | 6.257 | 6.812 | 6.239 | 6.428 | 17,127,956 | +0.09(+1.35%) |
Feb 03, 2009 | 5.479 | 6.684 | 5.479 | 6.342 | 22,699,086 | +1.12(+21.44%) |
Feb 02, 2009 | 5.043 | 5.428 | 4.898 | 5.222 | 9,976,107 | +0.13(+2.52%) |
Jan 30, 2009 | 5.154 | 5.257 | 4.992 | 5.094 | 0 | -0.17(-3.25%) |
Jan 29, 2009 | 5.838 | 5.992 | 5.145 | 5.265 | 10,618,360 | -0.73(-12.13%) |
Jan 28, 2009 | 5.727 | 6.154 | 5.616 | 5.992 | 9,109,785 | +0.52(+9.53%) |
Jan 27, 2009 | 5.564 | 5.701 | 5.342 | 5.470 | 5,997,284 | -0.07(-1.23%) |
Jan 26, 2009 | 5.539 | 5.898 | 5.291 | 5.539 | 10,958,355 | +0.09(+1.57%) |
Jan 23, 2009 | 5.111 | 5.727 | 4.974 | 5.453 | 8,978,721 | +0.27(+5.28%) |
Jan 22, 2009 | 5.188 | 5.385 | 5.034 | 5.180 | 7,037,335 | -0.22(-4.11%) |
Jan 21, 2009 | 5.299 | 5.428 | 4.889 | 5.402 | 10,279,717 | +0.21(+4.12%) |
Jan 20, 2009 | 5.752 | 5.846 | 5.111 | 5.188 | 12,077,862 | -0.61(-10.47%) |
Jan 16, 2009 | 5.735 | 5.966 | 5.368 | 5.795 | 8,891,345 | +0.15(+2.73%) |
Jan 15, 2009 | 5.650 | 6.069 | 5.282 | 5.641 | 10,335,520 | +0.03(+0.46%) |
Jan 14, 2009 | 6.120 | 6.120 | 5.556 | 5.616 | 7,564,197 | -0.54(-8.75%) |
Jan 13, 2009 | 6.180 | 6.410 | 5.868 | 6.154 | 8,026,592 | -0.03(-0.41%) |
Jan 12, 2009 | 6.881 | 6.881 | 6.120 | 6.180 | 8,681,022 | -0.56(-8.25%) |
Jan 09, 2009 | 6.812 | 6.932 | 6.154 | 6.735 | 14,157,677 | -0.23(-3.31%) |
Jan 08, 2009 | 6.222 | 7.009 | 6.222 | 6.966 | 7,481,054 | +0.50(+7.66%) |
Jan 07, 2009 | 6.701 | 6.804 | 6.359 | 6.470 | 6,788,379 | -0.37(-5.38%) |
Jan 06, 2009 | 7.077 | 7.171 | 6.718 | 6.838 | 9,931,693 | +0.00(+0.00%) |
Jan 05, 2009 | 6.325 | 6.915 | 6.111 | 6.838 | 8,930,866 | +0.56(+8.99%) |
Jan 02, 2009 | 6.069 | 6.359 | 5.855 | 6.274 | 0 | +0.23(+3.82%) |
Jan 01, 2009 | 5.915 | 6.145 | 5.812 | 6.043 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.915 | 6.145 | 5.812 | 6.043 | 5,139,093 | +0.07(+1.14%) |
Dec 30, 2008 | 5.658 | 6.009 | 5.385 | 5.975 | 5,098,213 | +0.40(+7.21%) |
Dec 29, 2008 | 5.641 | 5.710 | 5.333 | 5.573 | 4,882,224 | -0.05(-0.91%) |
Dec 26, 2008 | 5.718 | 5.966 | 5.581 | 5.624 | 0 | -0.15(-2.52%) |
Dec 24, 2008 | 5.983 | 5.983 | 5.727 | 5.769 | 1,414,252 | -0.08(-1.32%) |
Dec 23, 2008 | 6.069 | 6.205 | 5.804 | 5.846 | 5,326,515 | -0.18(-2.98%) |
Dec 22, 2008 | 6.393 | 6.496 | 5.769 | 6.026 | 5,955,070 | -0.33(-5.24%) |
Dec 19, 2008 | 6.727 | 6.838 | 6.231 | 6.359 | 15,091,728 | -0.20(-3.00%) |
Dec 18, 2008 | 7.231 | 7.650 | 6.291 | 6.556 | 13,220,535 | -0.62(-8.69%) |
Dec 17, 2008 | 6.496 | 7.607 | 6.453 | 7.180 | 11,199,715 | +0.52(+7.83%) |
Dec 16, 2008 | 5.889 | 6.718 | 5.881 | 6.658 | 9,618,922 | +0.66(+10.97%) |
Dec 15, 2008 | 6.410 | 6.496 | 5.855 | 6.000 | 7,342,610 | -0.65(-9.77%) |
Dec 12, 2008 | 6.137 | 6.915 | 6.094 | 6.650 | 0 | +0.21(+3.18%) |
Dec 11, 2008 | 7.017 | 7.137 | 6.334 | 6.445 | 8,246,610 | -0.68(-9.59%) |
Dec 10, 2008 | 6.889 | 7.188 | 6.419 | 7.128 | 9,349,792 | +0.49(+7.34%) |
Dec 09, 2008 | 7.146 | 7.470 | 6.513 | 6.641 | 9,082,657 | -0.62(-8.59%) |
Dec 08, 2008 | 7.299 | 7.351 | 6.710 | 7.265 | 8,872,801 | +0.28(+4.04%) |
Dec 05, 2008 | 6.522 | 7.026 | 6.069 | 6.983 | 0 | +0.30(+4.48%) |
Dec 04, 2008 | 6.094 | 7.316 | 6.026 | 6.684 | 15,405,724 | +0.46(+7.42%) |
Dec 03, 2008 | 5.975 | 6.547 | 5.428 | 6.222 | 13,904,473 | +0.55(+9.64%) |
Dec 02, 2008 | 5.239 | 5.684 | 5.103 | 5.675 | 7,863,703 | +0.53(+10.30%) |
Dec 01, 2008 | 5.684 | 5.846 | 5.051 | 5.145 | 9,021,446 | -0.73(-12.37%) |
Nov 28, 2008 | 6.359 | 6.633 | 5.680 | 5.872 | 5,674,012 | -0.56(-8.64%) |
Nov 26, 2008 | 5.710 | 6.923 | 5.479 | 6.428 | 18,416,002 | +0.53(+8.99%) |
Nov 25, 2008 | 4.487 | 6.359 | 4.487 | 5.898 | 25,127,290 | +1.62(+38.00%) |
Nov 24, 2008 | 3.761 | 4.547 | 3.633 | 4.274 | 10,904,788 | +0.56(+15.21%) |
Nov 21, 2008 | 4.103 | 4.103 | 3.239 | 3.710 | 16,386,367 | -0.15(-3.98%) |
Nov 20, 2008 | 4.060 | 4.487 | 3.804 | 3.863 | 9,069,919 | -0.22(-5.44%) |
Nov 19, 2008 | 4.633 | 4.701 | 4.069 | 4.086 | 11,838,192 | -0.67(-14.03%) |
Nov 18, 2008 | 4.906 | 5.077 | 4.504 | 4.752 | 9,340,179 | -0.18(-3.64%) |
Nov 17, 2008 | 4.855 | 5.137 | 4.752 | 4.932 | 8,994,614 | -0.02(-0.35%) |
Nov 14, 2008 | 4.966 | 5.616 | 4.744 | 4.949 | 0 | -0.24(-4.61%) |
Nov 13, 2008 | 4.786 | 5.188 | 4.239 | 5.188 | 14,457,288 | +0.42(+8.78%) |
Nov 12, 2008 | 5.257 | 5.257 | 4.701 | 4.769 | 9,674,767 | -0.64(-11.85%) |
Nov 11, 2008 | 5.197 | 5.573 | 5.009 | 5.410 | 8,129,794 | +0.08(+1.44%) |
Nov 10, 2008 | 6.069 | 6.103 | 5.248 | 5.333 | 8,276,367 | -0.55(-9.30%) |
Nov 07, 2008 | 6.205 | 6.308 | 5.684 | 5.881 | 12,246,925 | -0.38(-6.01%) |
Nov 06, 2008 | 5.881 | 6.291 | 5.624 | 6.257 | 18,395,836 | +0.44(+7.49%) |
Nov 05, 2008 | 5.710 | 6.804 | 5.607 | 5.821 | 14,335,855 | -0.05(-0.87%) |
Nov 04, 2008 | 5.992 | 6.171 | 5.701 | 5.872 | 10,420,073 | +0.16(+2.84%) |
Nov 03, 2008 | 6.522 | 6.590 | 5.598 | 5.710 | 11,913,341 | -0.60(-9.49%) |
Oct 31, 2008 | 5.445 | 6.308 | 5.316 | 6.308 | 0 | +0.77(+13.89%) |
Oct 30, 2008 | 5.214 | 5.684 | 5.154 | 5.539 | 15,455,135 | +0.44(+8.72%) |
Oct 29, 2008 | 4.385 | 5.410 | 4.274 | 5.094 | 18,878,966 | +0.68(+15.50%) |
Oct 28, 2008 | 4.205 | 4.667 | 3.701 | 4.410 | 12,962,312 | +0.39(+9.79%) |
Oct 27, 2008 | 4.154 | 4.521 | 3.992 | 4.017 | 11,810,722 | -0.32(-7.30%) |
Oct 24, 2008 | 3.923 | 4.778 | 3.863 | 4.333 | 17,091,288 | -0.05(-1.17%) |
Oct 23, 2008 | 5.590 | 5.692 | 3.923 | 4.385 | 29,023,346 | -1.16(-20.96%) |
Oct 22, 2008 | 5.667 | 6.094 | 5.428 | 5.547 | 13,117,887 | -0.25(-4.28%) |
Oct 21, 2008 | 5.949 | 6.274 | 5.786 | 5.795 | 9,388,606 | -0.36(-5.83%) |
Oct 20, 2008 | 5.940 | 6.214 | 5.735 | 6.154 | 9,696,943 | +0.37(+6.35%) |
Oct 17, 2008 | 5.829 | 6.069 | 5.658 | 5.786 | 0 | -0.52(-8.27%) |
Oct 16, 2008 | 6.145 | 6.462 | 5.530 | 6.308 | 19,332,594 | +0.05(+0.82%) |
Oct 15, 2008 | 6.735 | 6.889 | 6.026 | 6.257 | 14,131,836 | -0.76(-10.84%) |
Oct 14, 2008 | 7.829 | 7.898 | 6.641 | 7.017 | 13,980,254 | -0.32(-4.42%) |
Oct 13, 2008 | 7.915 | 8.026 | 7.017 | 7.342 | 13,090,625 | +0.05(+0.70%) |
Oct 10, 2008 | 6.504 | 7.419 | 6.137 | 7.291 | 22,431,874 | +0.34(+4.92%) |
Oct 09, 2008 | 8.684 | 8.684 | 6.778 | 6.949 | 17,670,458 | -1.38(-16.53%) |
Oct 08, 2008 | 7.624 | 8.958 | 7.513 | 8.325 | 21,519,628 | -0.04(-0.51%) |
Oct 07, 2008 | 8.992 | 9.163 | 8.205 | 8.368 | 15,098,522 | -0.68(-7.47%) |
Oct 06, 2008 | 9.017 | 9.291 | 8.316 | 9.043 | 16,253,053 | -0.42(-4.43%) |
Oct 03, 2008 | 10.60 | 10.80 | 9.342 | 9.462 | 0 | -0.86(-8.36%) |
Oct 02, 2008 | 11.22 | 11.43 | 10.22 | 10.33 | 10,410,472 | -1.03(-9.04%) |