Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.585 | 3.872 | 3.493 | 3.774 | 98,182,536 | +0.18(+5.09%) |
Jul 30, 2009 | 3.421 | 3.663 | 3.421 | 3.591 | 82,951,216 | +0.22(+6.59%) |
Jul 29, 2009 | 3.415 | 3.441 | 3.324 | 3.369 | 56,914,128 | -0.06(-1.71%) |
Jul 28, 2009 | 3.585 | 3.643 | 3.395 | 3.428 | 55,269,696 | -0.20(-5.49%) |
Jul 27, 2009 | 3.392 | 3.689 | 3.389 | 3.627 | 61,753,108 | +0.19(+5.61%) |
Jul 24, 2009 | 3.480 | 3.526 | 3.317 | 3.435 | 46,012,188 | -0.09(-2.59%) |
Jul 23, 2009 | 3.337 | 3.611 | 3.337 | 3.526 | 64,743,876 | +0.16(+4.65%) |
Jul 22, 2009 | 2.938 | 3.441 | 2.873 | 3.369 | 82,067,632 | +0.22(+7.05%) |
Jul 21, 2009 | 3.304 | 3.317 | 3.023 | 3.147 | 44,271,016 | -0.17(-5.12%) |
Jul 20, 2009 | 3.363 | 3.376 | 3.278 | 3.317 | 20,996,568 | -0.02(-0.59%) |
Jul 17, 2009 | 3.415 | 3.461 | 3.310 | 3.337 | 31,036,626 | -0.07(-1.92%) |
Jul 16, 2009 | 3.421 | 3.480 | 3.350 | 3.402 | 22,169,544 | -0.06(-1.70%) |
Jul 15, 2009 | 3.441 | 3.506 | 3.382 | 3.461 | 52,209,164 | +0.07(+1.92%) |
Jul 14, 2009 | 3.519 | 3.539 | 3.369 | 3.395 | 27,382,620 | -0.12(-3.35%) |
Jul 13, 2009 | 3.408 | 3.526 | 3.369 | 3.513 | 30,974,754 | +0.17(+5.08%) |
Jul 10, 2009 | 3.356 | 3.376 | 3.297 | 3.343 | 16,963,552 | -0.03(-0.77%) |
Jul 09, 2009 | 3.369 | 3.493 | 3.324 | 3.369 | 40,019,944 | +0.05(+1.57%) |
Jul 08, 2009 | 3.513 | 3.526 | 3.232 | 3.317 | 82,092,232 | -0.14(-3.97%) |
Jul 07, 2009 | 3.448 | 3.539 | 3.395 | 3.454 | 60,725,276 | +0.14(+4.13%) |
Jul 06, 2009 | 3.297 | 3.408 | 3.265 | 3.317 | 29,031,490 | -0.03(-0.78%) |
Jul 02, 2009 | 3.310 | 3.480 | 3.245 | 3.343 | 46,371,556 | -0.03(-0.77%) |
Jul 01, 2009 | 3.376 | 3.506 | 3.343 | 3.369 | 29,844,718 | -0.05(-1.53%) |
Jun 30, 2009 | 3.559 | 3.559 | 3.337 | 3.421 | 28,986,758 | -0.05(-1.50%) |
Jun 29, 2009 | 3.415 | 3.565 | 3.304 | 3.474 | 34,400,576 | +0.08(+2.31%) |
Jun 26, 2009 | 3.337 | 3.467 | 3.304 | 3.395 | 46,463,796 | +0.05(+1.56%) |
Jun 25, 2009 | 3.297 | 3.350 | 3.252 | 3.343 | 54,559,184 | -0.03(-0.77%) |
Jun 24, 2009 | 3.493 | 3.611 | 3.337 | 3.369 | 46,558,736 | -0.07(-2.09%) |
Jun 23, 2009 | 3.676 | 3.696 | 3.330 | 3.441 | 59,947,824 | -0.15(-4.18%) |
Jun 22, 2009 | 3.839 | 3.905 | 3.565 | 3.591 | 56,940,360 | -0.37(-9.39%) |
Jun 19, 2009 | 3.892 | 4.061 | 3.833 | 3.963 | 108,086,872 | +0.13(+3.41%) |
Jun 18, 2009 | 3.585 | 3.859 | 3.565 | 3.833 | 32,517,590 | +0.27(+7.51%) |
Jun 17, 2009 | 3.865 | 3.846 | 3.350 | 3.565 | 58,385,888 | -0.30(-7.77%) |
Jun 16, 2009 | 3.885 | 3.931 | 3.761 | 3.865 | 24,405,166 | -0.01(-0.25%) |
Jun 15, 2009 | 3.905 | 3.990 | 3.741 | 3.875 | 28,840,298 | -0.12(-3.02%) |
Jun 12, 2009 | 3.898 | 4.029 | 3.865 | 3.996 | 38,231,756 | +0.10(+2.51%) |
Jun 11, 2009 | 3.650 | 3.990 | 3.624 | 3.898 | 64,288,636 | +0.24(+6.61%) |
Jun 10, 2009 | 3.754 | 3.754 | 3.559 | 3.657 | 32,651,392 | -0.03(-0.71%) |
Jun 09, 2009 | 3.598 | 3.696 | 3.519 | 3.683 | 33,777,656 | +0.12(+3.30%) |
Jun 08, 2009 | 3.611 | 3.630 | 3.526 | 3.565 | 30,269,412 | +0.02(+0.55%) |
Jun 05, 2009 | 3.748 | 3.768 | 3.461 | 3.546 | 70,142,360 | -0.05(-1.27%) |
Jun 04, 2009 | 3.141 | 3.650 | 3.128 | 3.591 | 137,675,408 | +0.59(+19.57%) |
Jun 03, 2009 | 3.258 | 3.278 | 2.951 | 3.004 | 89,128,672 | -0.14(-4.56%) |
Jun 02, 2009 | 3.004 | 3.232 | 2.873 | 3.147 | 142,377,136 | +0.05(+1.69%) |
Jun 01, 2009 | 3.330 | 3.402 | 3.036 | 3.095 | 65,395,800 | -0.17(-5.20%) |
May 29, 2009 | 3.317 | 3.330 | 3.213 | 3.265 | 35,231,108 | -0.02(-0.60%) |
May 28, 2009 | 3.219 | 3.304 | 3.082 | 3.284 | 31,692,326 | +0.18(+5.67%) |
May 27, 2009 | 3.395 | 3.363 | 3.082 | 3.108 | 42,902,504 | -0.29(-8.46%) |
May 26, 2009 | 3.480 | 3.493 | 3.343 | 3.395 | 18,399,348 | -0.04(-1.14%) |
May 22, 2009 | 3.611 | 3.617 | 3.408 | 3.435 | 17,665,780 | -0.12(-3.31%) |
May 21, 2009 | 3.676 | 3.709 | 3.461 | 3.552 | 24,060,072 | -0.13(-3.55%) |
May 20, 2009 | 3.800 | 3.859 | 3.617 | 3.683 | 25,313,584 | -0.04(-1.05%) |
May 19, 2009 | 3.885 | 3.950 | 3.663 | 3.722 | 27,792,926 | -0.23(-5.79%) |
May 18, 2009 | 3.937 | 3.970 | 3.787 | 3.950 | 32,628,104 | +0.16(+4.31%) |
May 15, 2009 | 3.944 | 3.970 | 3.741 | 3.787 | 24,906,274 | -0.08(-2.19%) |
May 14, 2009 | 3.643 | 3.983 | 3.624 | 3.872 | 39,109,612 | +0.18(+4.96%) |
May 13, 2009 | 3.879 | 3.976 | 3.624 | 3.689 | 41,790,480 | -0.23(-5.83%) |
May 12, 2009 | 4.185 | 4.205 | 3.800 | 3.918 | 56,210,852 | -0.18(-4.46%) |
May 11, 2009 | 4.440 | 4.447 | 4.081 | 4.101 | 48,686,796 | -0.45(-9.90%) |
May 08, 2009 | 4.754 | 5.034 | 3.768 | 4.551 | 69,334,104 | +0.12(+2.80%) |
May 07, 2009 | 5.289 | 5.400 | 4.199 | 4.427 | 46,675,568 | -0.59(-11.83%) |
May 06, 2009 | 4.571 | 5.243 | 4.525 | 5.021 | 48,729,928 | +0.72(+16.69%) |
May 05, 2009 | 4.453 | 4.577 | 4.264 | 4.303 | 19,884,934 | -0.28(-6.13%) |
May 04, 2009 | 4.420 | 4.584 | 4.401 | 4.584 | 29,774,432 | +0.74(+19.39%) |
May 01, 2009 | 4.042 | 4.087 | 3.794 | 3.839 | 17,407,394 | -0.18(-4.39%) |
Apr 30, 2009 | 4.283 | 4.323 | 3.990 | 4.016 | 22,549,512 | -0.07(-1.76%) |
Apr 29, 2009 | 4.035 | 4.401 | 4.016 | 4.087 | 25,229,508 | +0.12(+3.13%) |
Apr 28, 2009 | 4.003 | 4.264 | 3.846 | 3.963 | 22,008,268 | -0.06(-1.46%) |
Apr 27, 2009 | 4.349 | 4.505 | 3.970 | 4.022 | 26,879,534 | -0.55(-12.00%) |
Apr 24, 2009 | 4.029 | 4.629 | 3.761 | 4.571 | 51,451,440 | +0.56(+14.01%) |
Apr 23, 2009 | 4.133 | 4.185 | 3.761 | 4.009 | 39,174,280 | -0.01(-0.16%) |
Apr 22, 2009 | 4.238 | 4.355 | 3.918 | 4.016 | 54,227,180 | -0.59(-12.77%) |
Apr 21, 2009 | 4.479 | 4.884 | 3.741 | 4.603 | 61,170,396 | -0.23(-4.73%) |
Apr 20, 2009 | 5.589 | 5.589 | 4.740 | 4.832 | 30,259,096 | -1.08(-18.23%) |
Apr 17, 2009 | 5.583 | 6.366 | 5.517 | 5.909 | 26,725,694 | +0.29(+5.11%) |
Apr 16, 2009 | 5.498 | 5.837 | 5.165 | 5.622 | 21,066,582 | +0.17(+3.11%) |
Apr 15, 2009 | 5.276 | 5.504 | 5.054 | 5.452 | 18,547,322 | +0.10(+1.83%) |
Apr 14, 2009 | 5.883 | 6.412 | 5.282 | 5.354 | 31,516,660 | -0.67(-11.16%) |
Apr 13, 2009 | 5.361 | 6.053 | 5.243 | 6.027 | 27,481,302 | +0.64(+11.88%) |
Apr 09, 2009 | 4.897 | 11.30 | 4.740 | 5.387 | 33,735,592 | +1.10(+25.57%) |
Apr 08, 2009 | 4.989 | 4.989 | 4.231 | 4.290 | 45,562,108 | -0.66(-13.38%) |
Apr 07, 2009 | 5.034 | 5.041 | 4.851 | 4.953 | 13,426,397 | -0.23(-4.47%) |
Apr 06, 2009 | 5.472 | 5.472 | 5.060 | 5.184 | 15,318,008 | -0.39(-7.03%) |
Apr 03, 2009 | 5.596 | 5.596 | 5.230 | 5.576 | 13,558,449 | +0.05(+0.95%) |
Apr 02, 2009 | 5.668 | 5.844 | 5.452 | 5.524 | 22,647,052 | +0.07(+1.32%) |
Apr 01, 2009 | 4.923 | 5.485 | 4.904 | 5.452 | 19,193,354 | +0.31(+6.10%) |
Mar 31, 2009 | 4.962 | 5.263 | 4.760 | 5.139 | 14,522,777 | +0.39(+8.10%) |
Mar 30, 2009 | 5.295 | 5.361 | 4.701 | 4.754 | 15,650,725 | -0.93(-16.42%) |
Mar 26, 2009 | 5.681 | 5.766 | 5.406 | 5.687 | 15,613,220 | +0.10(+1.75%) |
Mar 25, 2009 | 5.994 | 5.994 | 5.126 | 5.589 | 20,888,180 | -0.03(-0.47%) |
Mar 24, 2009 | 5.589 | 5.968 | 5.459 | 5.615 | 18,069,474 | -0.35(-5.91%) |
Mar 23, 2009 | 5.491 | 5.988 | 5.491 | 5.968 | 22,288,634 | +1.09(+22.36%) |
Mar 20, 2009 | 5.400 | 5.400 | 4.865 | 4.878 | 17,945,090 | -0.62(-11.23%) |
Mar 19, 2009 | 5.942 | 6.105 | 5.269 | 5.495 | 22,152,446 | -0.38(-6.40%) |
Mar 18, 2009 | 5.230 | 6.007 | 4.962 | 5.870 | 24,922,330 | +0.46(+8.57%) |
Mar 17, 2009 | 5.184 | 5.420 | 4.910 | 5.406 | 12,994,947 | +0.25(+4.94%) |
Mar 16, 2009 | 5.243 | 5.609 | 5.080 | 5.152 | 28,592,726 | +0.12(+2.47%) |
Mar 13, 2009 | 5.289 | 5.348 | 4.512 | 5.028 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.564 | 5.224 | 4.479 | 5.198 | 22,878,018 | +0.61(+13.23%) |
Mar 11, 2009 | 4.558 | 4.982 | 4.326 | 4.590 | 18,989,808 | +0.08(+1.74%) |
Mar 10, 2009 | 4.101 | 4.512 | 4.035 | 4.512 | 22,386,260 | +0.56(+14.03%) |
Mar 09, 2009 | 3.441 | 4.068 | 3.435 | 3.957 | 21,265,556 | +0.46(+13.06%) |
Mar 06, 2009 | 3.728 | 3.898 | 3.310 | 3.500 | 0 | -0.16(-4.29%) |
Mar 05, 2009 | 4.068 | 4.127 | 3.546 | 3.657 | 17,472,280 | -0.58(-13.71%) |
Mar 04, 2009 | 4.407 | 4.473 | 3.924 | 4.238 | 17,318,888 | -0.10(-2.41%) |
Mar 02, 2009 | 4.427 | 4.682 | 4.159 | 4.342 | 20,279,016 | -0.24(-5.14%) |
Feb 27, 2009 | 4.865 | 5.171 | 4.571 | 4.577 | 0 | -0.74(-13.99%) |
Feb 26, 2009 | 5.191 | 5.478 | 5.060 | 5.322 | 31,729,820 | +0.26(+5.16%) |
Feb 25, 2009 | 4.525 | 5.322 | 4.420 | 5.060 | 45,051,372 | +0.36(+7.64%) |
Feb 24, 2009 | 4.068 | 4.747 | 3.852 | 4.701 | 26,389,294 | +0.69(+17.26%) |
Feb 23, 2009 | 4.055 | 4.120 | 3.689 | 4.009 | 26,913,140 | +0.05(+1.15%) |
Feb 20, 2009 | 3.310 | 4.107 | 3.154 | 3.963 | 0 | +0.46(+13.25%) |
Feb 19, 2009 | 4.114 | 4.166 | 3.487 | 3.500 | 19,516,834 | -0.54(-13.27%) |
Feb 18, 2009 | 4.172 | 4.172 | 3.754 | 4.035 | 15,581,791 | +0.07(+1.81%) |
Feb 17, 2009 | 4.296 | 4.381 | 3.963 | 3.963 | 19,256,276 | -0.64(-13.90%) |
Feb 13, 2009 | 4.740 | 5.034 | 4.505 | 4.603 | 0 | -0.24(-4.99%) |
Feb 12, 2009 | 4.440 | 4.871 | 4.440 | 4.845 | 20,171,832 | +0.18(+3.78%) |
Feb 11, 2009 | 4.486 | 4.793 | 4.199 | 4.669 | 29,447,854 | +0.34(+7.84%) |
Feb 10, 2009 | 5.687 | 5.896 | 4.289 | 4.329 | 35,607,576 | -1.57(-26.58%) |
Feb 09, 2009 | 5.589 | 6.079 | 5.511 | 5.896 | 19,846,410 | +0.37(+6.61%) |
Feb 06, 2009 | 4.825 | 5.707 | 4.819 | 5.531 | 0 | +0.78(+16.51%) |
Feb 05, 2009 | 4.558 | 4.930 | 4.081 | 4.747 | 22,935,856 | +0.22(+4.91%) |
Feb 04, 2009 | 4.453 | 4.643 | 4.303 | 4.525 | 19,260,536 | +0.13(+2.97%) |
Feb 03, 2009 | 4.721 | 4.727 | 4.238 | 4.394 | 17,443,402 | -0.25(-5.48%) |
Feb 02, 2009 | 4.597 | 4.747 | 4.453 | 4.649 | 13,095,672 | -0.10(-2.20%) |
Jan 30, 2009 | 4.995 | 5.322 | 4.688 | 4.754 | 0 | -0.35(-6.91%) |
Jan 29, 2009 | 5.544 | 5.596 | 5.060 | 5.106 | 16,009,467 | -0.59(-10.42%) |
Jan 28, 2009 | 5.589 | 5.795 | 5.387 | 5.700 | 23,901,002 | +0.56(+10.93%) |
Jan 27, 2009 | 5.041 | 5.217 | 4.832 | 5.139 | 14,757,174 | +0.24(+4.93%) |
Jan 26, 2009 | 4.982 | 5.224 | 4.708 | 4.897 | 16,282,685 | -0.08(-1.57%) |
Jan 23, 2009 | 4.440 | 5.021 | 4.244 | 4.976 | 20,442,040 | +0.38(+8.24%) |
Jan 22, 2009 | 4.251 | 5.204 | 4.101 | 4.597 | 34,562,452 | +0.23(+5.23%) |
Jan 21, 2009 | 4.061 | 4.388 | 3.764 | 4.368 | 27,486,982 | +0.56(+14.75%) |
Jan 20, 2009 | 4.238 | 4.296 | 3.794 | 3.807 | 25,495,782 | -0.31(-7.61%) |
Jan 16, 2009 | 4.375 | 4.375 | 3.735 | 4.120 | 0 | +0.06(+1.45%) |
Jan 15, 2009 | 4.518 | 4.518 | 3.728 | 4.061 | 25,701,812 | -0.46(-10.25%) |
Jan 14, 2009 | 4.603 | 4.754 | 4.440 | 4.525 | 11,153,696 | -0.31(-6.35%) |
Jan 13, 2009 | 4.525 | 4.917 | 4.453 | 4.832 | 13,983,212 | +0.28(+6.17%) |
Jan 12, 2009 | 4.949 | 5.047 | 4.381 | 4.551 | 15,788,657 | -0.40(-8.05%) |
Jan 09, 2009 | 5.263 | 5.393 | 4.910 | 4.949 | 10,482,973 | -0.29(-5.60%) |
Jan 08, 2009 | 5.158 | 5.302 | 5.119 | 5.243 | 6,550,400 | +0.05(+1.01%) |
Jan 07, 2009 | 5.504 | 5.563 | 5.119 | 5.191 | 12,072,170 | -0.48(-8.52%) |
Jan 06, 2009 | 5.615 | 5.850 | 5.491 | 5.674 | 10,421,592 | +0.14(+2.48%) |
Jan 05, 2009 | 5.642 | 5.792 | 5.439 | 5.537 | 7,665,821 | -0.25(-4.40%) |
Jan 02, 2009 | 5.544 | 5.831 | 5.341 | 5.792 | 0 | +0.23(+4.11%) |
Jan 01, 2009 | 5.256 | 5.596 | 5.256 | 5.563 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 5.256 | 5.596 | 5.256 | 5.563 | 7,164,634 | +0.25(+4.67%) |
Dec 30, 2008 | 5.015 | 5.335 | 4.949 | 5.315 | 4,965,711 | +0.33(+6.54%) |
Dec 29, 2008 | 4.936 | 5.054 | 4.760 | 4.989 | 5,920,634 | -0.04(-0.78%) |
Dec 26, 2008 | 5.093 | 5.139 | 4.923 | 5.028 | 0 | -0.14(-2.78%) |
Dec 24, 2008 | 5.093 | 5.171 | 4.923 | 5.171 | 2,509,829 | +0.26(+5.32%) |
Dec 23, 2008 | 4.930 | 4.982 | 4.760 | 4.910 | 6,342,697 | +0.03(+0.67%) |
Dec 22, 2008 | 5.158 | 5.302 | 4.806 | 4.878 | 10,394,491 | -0.39(-7.43%) |
Dec 19, 2008 | 5.406 | 5.622 | 5.158 | 5.269 | 14,513,761 | -0.08(-1.59%) |
Dec 18, 2008 | 5.380 | 5.655 | 5.250 | 5.354 | 8,833,129 | -0.08(-1.56%) |
Dec 17, 2008 | 5.655 | 5.713 | 5.400 | 5.439 | 9,926,679 | -0.23(-4.03%) |
Dec 16, 2008 | 5.204 | 5.668 | 5.139 | 5.668 | 9,604,067 | +0.63(+12.44%) |
Dec 15, 2008 | 5.230 | 5.295 | 4.806 | 5.041 | 8,204,644 | -0.18(-3.50%) |
Dec 12, 2008 | 4.917 | 5.387 | 4.910 | 5.224 | 0 | +0.02(+0.38%) |
Dec 11, 2008 | 5.524 | 5.668 | 5.106 | 5.204 | 11,200,849 | -0.44(-7.75%) |
Dec 10, 2008 | 5.609 | 5.713 | 5.341 | 5.642 | 8,082,093 | +0.14(+2.61%) |
Dec 09, 2008 | 5.615 | 5.909 | 5.465 | 5.498 | 9,864,446 | -0.27(-4.64%) |
Dec 08, 2008 | 5.850 | 5.955 | 5.309 | 5.766 | 15,736,583 | +0.29(+5.24%) |
Dec 05, 2008 | 5.113 | 5.661 | 5.028 | 5.478 | 0 | +0.25(+4.74%) |
Dec 04, 2008 | 5.054 | 5.615 | 5.054 | 5.230 | 12,769,055 | -0.11(-2.08%) |
Dec 03, 2008 | 4.956 | 5.439 | 4.858 | 5.341 | 12,371,370 | +0.15(+2.89%) |
Dec 02, 2008 | 5.420 | 5.420 | 4.799 | 5.191 | 13,449,645 | +0.46(+9.66%) |
Dec 01, 2008 | 5.792 | 5.877 | 4.701 | 4.734 | 10,767,470 | -1.39(-22.71%) |
Nov 28, 2008 | 5.929 | 6.164 | 5.707 | 6.125 | 4,065,520 | +0.24(+4.11%) |
Nov 26, 2008 | 5.393 | 5.883 | 5.354 | 5.883 | 6,639,018 | +0.22(+3.80%) |
Nov 25, 2008 | 5.622 | 5.772 | 5.060 | 5.668 | 15,238,311 | +0.37(+7.03%) |
Nov 24, 2008 | 4.571 | 5.367 | 4.192 | 5.295 | 23,841,222 | +1.20(+29.35%) |
Nov 21, 2008 | 5.211 | 5.211 | 3.258 | 4.094 | 35,165,156 | -0.42(-9.26%) |
Nov 20, 2008 | 4.917 | 5.113 | 4.420 | 4.512 | 29,411,680 | -0.52(-10.26%) |
Nov 19, 2008 | 6.040 | 6.203 | 4.851 | 5.028 | 19,550,464 | -1.17(-18.86%) |
Nov 18, 2008 | 5.942 | 6.445 | 5.772 | 6.197 | 14,741,723 | +0.09(+1.50%) |
Nov 17, 2008 | 6.268 | 6.471 | 5.909 | 6.105 | 10,072,099 | -0.16(-2.60%) |
Nov 14, 2008 | 6.667 | 6.980 | 6.242 | 6.268 | 0 | -0.71(-10.20%) |
Nov 13, 2008 | 6.268 | 6.993 | 5.687 | 6.980 | 20,310,718 | +0.71(+11.24%) |
Nov 12, 2008 | 7.019 | 7.130 | 6.236 | 6.275 | 18,134,838 | -0.91(-12.64%) |
Nov 11, 2008 | 6.987 | 7.307 | 6.758 | 7.183 | 8,326,772 | +0.07(+0.92%) |
Nov 10, 2008 | 7.627 | 7.698 | 6.921 | 7.117 | 7,991,758 | -0.22(-3.02%) |
Nov 07, 2008 | 7.640 | 7.862 | 7.098 | 7.339 | 0 | -0.24(-3.10%) |
Nov 06, 2008 | 8.260 | 8.684 | 7.496 | 7.574 | 18,272,470 | -0.61(-7.50%) |
Nov 05, 2008 | 8.717 | 8.802 | 8.129 | 8.188 | 14,923,768 | -0.69(-7.73%) |
Nov 04, 2008 | 8.488 | 9.043 | 8.364 | 8.874 | 15,329,407 | +0.54(+6.50%) |
Nov 03, 2008 | 8.097 | 8.351 | 7.835 | 8.332 | 9,195,421 | +0.23(+2.82%) |
Oct 31, 2008 | 8.071 | 8.488 | 7.829 | 8.103 | 0 | +0.07(+0.89%) |
Oct 30, 2008 | 8.312 | 8.652 | 7.568 | 8.031 | 12,676,188 | +0.10(+1.23%) |
Oct 29, 2008 | 7.633 | 8.136 | 7.467 | 7.933 | 15,857,963 | +0.19(+2.45%) |
Oct 28, 2008 | 6.856 | 7.757 | 6.614 | 7.744 | 16,827,410 | +1.27(+19.56%) |
Oct 27, 2008 | 6.608 | 7.378 | 6.477 | 6.477 | 14,723,259 | -0.13(-1.98%) |
Oct 24, 2008 | 5.406 | 7.013 | 5.406 | 6.608 | 0 | +0.03(+0.50%) |
Oct 23, 2008 | 7.235 | 7.235 | 6.321 | 6.575 | 16,992,382 | -0.44(-6.33%) |
Oct 22, 2008 | 6.673 | 7.594 | 6.562 | 7.019 | 19,440,742 | -0.13(-1.83%) |
Oct 21, 2008 | 6.157 | 7.633 | 6.157 | 7.150 | 23,045,152 | +0.79(+12.42%) |
Oct 20, 2008 | 7.085 | 7.085 | 5.890 | 6.360 | 16,003,206 | -0.22(-3.37%) |
Oct 17, 2008 | 6.432 | 7.045 | 6.432 | 6.582 | 0 | -0.31(-4.45%) |
Oct 16, 2008 | 6.810 | 7.385 | 6.366 | 6.889 | 13,837,188 | +0.09(+1.34%) |
Oct 15, 2008 | 6.863 | 7.764 | 6.647 | 6.797 | 19,798,202 | -1.02(-13.03%) |
Oct 14, 2008 | 6.040 | 8.188 | 6.001 | 7.816 | 60,196,080 | +2.75(+54.25%) |
Oct 13, 2008 | 5.315 | 5.550 | 4.499 | 5.067 | 16,124,252 | +0.63(+14.29%) |
Oct 10, 2008 | 4.394 | 5.087 | 3.754 | 4.434 | 0 | +0.24(+5.76%) |
Oct 09, 2008 | 5.994 | 6.601 | 4.146 | 4.192 | 38,751,820 | -1.68(-28.67%) |
Oct 08, 2008 | 7.183 | 7.228 | 5.772 | 5.877 | 20,549,522 | -1.05(-15.17%) |
Oct 07, 2008 | 7.600 | 7.901 | 6.823 | 6.928 | 10,540,471 | -0.77(-10.01%) |
Oct 06, 2008 | 7.346 | 8.201 | 6.797 | 7.698 | 12,650,364 | -0.50(-6.06%) |
Oct 03, 2008 | 9.154 | 9.925 | 7.215 | 8.195 | 0 | -0.43(-5.00%) |
Oct 02, 2008 | 8.841 | 9.207 | 8.168 | 8.626 | 7,914,605 | -0.34(-3.79%) |
Oct 01, 2008 | 7.796 | 9.468 | 7.516 | 8.965 | 16,302,599 | +1.17(+14.99%) |
Sep 30, 2008 | 7.228 | 8.005 | 6.686 | 7.796 | 10,186,761 | +1.40(+21.84%) |
Sep 29, 2008 | 8.815 | 9.292 | 6.301 | 6.399 | 19,608,626 | -3.20(-33.33%) |
Sep 26, 2008 | 8.397 | 9.827 | 8.397 | 9.598 | 14,082,914 | +0.46(+5.00%) |
Sep 25, 2008 | 8.848 | 9.794 | 8.240 | 9.141 | 11,750,087 | +0.49(+5.66%) |
Sep 24, 2008 | 8.750 | 9.109 | 8.652 | 8.652 | 11,234,201 | +0.08(+0.99%) |
Sep 23, 2008 | 8.717 | 9.298 | 8.436 | 8.567 | 12,800,315 | -0.25(-2.81%) |
Sep 22, 2008 | 9.951 | 9.958 | 8.528 | 8.815 | 15,627,972 | -0.90(-9.27%) |
Sep 19, 2008 | 10.88 | 12.07 | 8.168 | 9.716 | 0 | +1.10(+12.81%) |
Sep 18, 2008 | 8.110 | 8.913 | 5.674 | 8.612 | 55,167,204 | +0.76(+9.73%) |
Sep 17, 2008 | 7.862 | 8.273 | 7.248 | 7.849 | 27,728,248 | -0.40(-4.83%) |
Sep 16, 2008 | 7.705 | 8.404 | 7.215 | 8.247 | 29,903,628 | +0.16(+1.94%) |
Sep 15, 2008 | 8.057 | 8.893 | 8.057 | 8.090 | 26,994,654 | -0.64(-7.33%) |
Sep 12, 2008 | 7.986 | 8.782 | 7.920 | 8.730 | 0 | +0.37(+4.45%) |
Sep 11, 2008 | 7.835 | 8.404 | 7.809 | 8.358 | 13,789,554 | +0.16(+1.91%) |
Sep 10, 2008 | 8.717 | 8.750 | 7.809 | 8.201 | 22,499,438 | -0.39(-4.49%) |
Sep 09, 2008 | 8.828 | 9.164 | 8.567 | 8.586 | 22,319,246 | -0.39(-4.29%) |
Sep 08, 2008 | 9.278 | 9.357 | 7.907 | 8.972 | 26,903,816 | +0.50(+5.94%) |
Sep 05, 2008 | 7.731 | 8.488 | 7.633 | 8.469 | 0 | +0.69(+8.81%) |
Sep 04, 2008 | 8.260 | 8.299 | 7.724 | 7.783 | 10,932,731 | -0.52(-6.22%) |
Sep 03, 2008 | 8.227 | 8.377 | 8.012 | 8.299 | 13,482,247 | +0.07(+0.87%) |
Sep 02, 2008 | 8.195 | 8.482 | 8.084 | 8.227 | 13,837,632 | +0.39(+4.91%) |
Aug 29, 2008 | 7.463 | 8.038 | 7.346 | 7.842 | 0 | +0.20(+2.56%) |
Aug 28, 2008 | 7.346 | 7.646 | 7.300 | 7.646 | 11,121,111 | +0.29(+4.00%) |
Aug 27, 2008 | 7.254 | 7.463 | 7.039 | 7.352 | 10,537,285 | +0.10(+1.35%) |
Aug 26, 2008 | 7.130 | 7.267 | 7.052 | 7.254 | 11,377,204 | +0.15(+2.11%) |
Aug 25, 2008 | 7.418 | 7.418 | 7.045 | 7.104 | 12,424,858 | -0.39(-5.14%) |
Aug 22, 2008 | 7.117 | 7.613 | 7.117 | 7.489 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.954 | 7.078 | 6.843 | 6.876 | 11,214,250 | -0.25(-3.48%) |
Aug 20, 2008 | 6.921 | 7.202 | 6.725 | 7.124 | 17,429,368 | +0.16(+2.35%) |
Aug 19, 2008 | 7.137 | 7.183 | 6.752 | 6.960 | 17,586,710 | -0.32(-4.39%) |
Aug 18, 2008 | 7.718 | 7.718 | 7.215 | 7.280 | 12,100,959 | -0.38(-4.94%) |
Aug 15, 2008 | 7.587 | 7.868 | 7.529 | 7.659 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.228 | 7.659 | 7.091 | 7.457 | 13,363,484 | +0.23(+3.16%) |
Aug 13, 2008 | 7.640 | 7.711 | 7.013 | 7.228 | 21,200,856 | -0.44(-5.79%) |
Aug 12, 2008 | 8.051 | 8.214 | 7.607 | 7.672 | 21,561,176 | -0.53(-6.45%) |
Aug 11, 2008 | 7.868 | 8.567 | 7.646 | 8.201 | 20,921,130 | +0.40(+5.19%) |
Aug 08, 2008 | 7.254 | 7.894 | 7.183 | 7.796 | 25,332,528 | +0.74(+10.45%) |
Aug 07, 2008 | 7.398 | 7.561 | 6.934 | 7.058 | 20,112,068 | -0.45(-6.00%) |
Aug 06, 2008 | 7.117 | 7.698 | 6.947 | 7.509 | 23,713,784 | +0.38(+5.31%) |
Aug 05, 2008 | 7.098 | 7.176 | 6.889 | 7.130 | 19,014,198 | +0.28(+4.10%) |
Aug 04, 2008 | 7.124 | 7.124 | 6.608 | 6.849 | 16,621,320 | -0.31(-4.38%) |