Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.853 | 7.013 | 6.551 | 6.586 | 5,605,667 | -0.18(-2.63%) |
Sep 29, 2009 | 7.120 | 7.200 | 6.666 | 6.764 | 3,515,607 | -0.43(-5.93%) |
Sep 28, 2009 | 6.835 | 7.297 | 6.826 | 7.191 | 3,690,854 | +0.39(+5.75%) |
Sep 25, 2009 | 6.773 | 6.986 | 6.586 | 6.800 | 5,122,840 | -0.03(-0.39%) |
Sep 24, 2009 | 7.671 | 7.769 | 6.693 | 6.826 | 9,246,273 | -0.76(-10.07%) |
Sep 23, 2009 | 8.053 | 8.053 | 7.591 | 7.591 | 2,422,634 | -0.28(-3.61%) |
Sep 22, 2009 | 7.537 | 8.009 | 7.475 | 7.875 | 3,857,382 | +0.49(+6.62%) |
Sep 21, 2009 | 7.680 | 7.769 | 7.351 | 7.386 | 2,892,046 | -0.40(-5.14%) |
Sep 18, 2009 | 8.053 | 8.115 | 7.760 | 7.786 | 5,179,192 | -0.21(-2.67%) |
Sep 17, 2009 | 7.964 | 8.604 | 7.822 | 8.000 | 10,585,490 | -0.01(-0.11%) |
Sep 16, 2009 | 7.911 | 8.106 | 7.857 | 8.009 | 10,238,049 | +0.23(+2.97%) |
Sep 15, 2009 | 8.329 | 8.488 | 7.724 | 7.777 | 8,340,033 | -0.28(-3.42%) |
Sep 14, 2009 | 8.533 | 8.533 | 8.035 | 8.053 | 5,338,681 | -0.60(-6.98%) |
Sep 11, 2009 | 8.044 | 8.835 | 8.035 | 8.657 | 4,769,721 | +0.65(+8.10%) |
Sep 10, 2009 | 8.035 | 8.044 | 7.582 | 8.009 | 4,807,187 | -0.04(-0.44%) |
Sep 09, 2009 | 7.315 | 8.142 | 7.209 | 8.044 | 5,064,838 | +0.72(+9.83%) |
Sep 08, 2009 | 7.066 | 7.360 | 7.040 | 7.324 | 2,656,660 | +0.39(+5.64%) |
Sep 04, 2009 | 6.764 | 6.960 | 6.604 | 6.933 | 1,858,671 | +0.17(+2.50%) |
Sep 03, 2009 | 6.604 | 6.818 | 6.551 | 6.764 | 1,848,451 | +0.36(+5.69%) |
Sep 02, 2009 | 6.569 | 6.764 | 6.373 | 6.400 | 2,931,423 | -0.18(-2.70%) |
Sep 01, 2009 | 7.173 | 7.493 | 6.533 | 6.578 | 4,276,433 | -0.65(-8.98%) |
Aug 31, 2009 | 7.422 | 7.466 | 7.066 | 7.226 | 4,117,221 | -0.34(-4.47%) |
Aug 28, 2009 | 7.244 | 7.689 | 7.200 | 7.564 | 5,752,613 | +0.51(+7.18%) |
Aug 27, 2009 | 6.880 | 7.182 | 6.462 | 7.058 | 4,822,325 | +0.20(+2.98%) |
Aug 26, 2009 | 7.058 | 7.146 | 6.684 | 6.853 | 3,789,785 | -0.22(-3.14%) |
Aug 25, 2009 | 6.702 | 7.235 | 6.666 | 7.075 | 5,393,576 | +0.45(+6.85%) |
Aug 24, 2009 | 6.826 | 7.138 | 6.560 | 6.622 | 4,127,790 | -0.09(-1.32%) |
Aug 21, 2009 | 6.755 | 7.155 | 6.595 | 6.711 | 3,961,698 | +0.04(+0.53%) |
Aug 20, 2009 | 6.711 | 6.915 | 6.640 | 6.675 | 3,897,168 | -0.04(-0.53%) |
Aug 19, 2009 | 6.329 | 6.782 | 6.186 | 6.711 | 3,034,780 | +0.22(+3.42%) |
Aug 18, 2009 | 6.115 | 6.586 | 6.089 | 6.489 | 3,050,601 | +0.51(+8.47%) |
Aug 17, 2009 | 6.115 | 6.258 | 5.982 | 5.982 | 2,615,803 | -0.56(-8.56%) |
Aug 14, 2009 | 6.613 | 6.649 | 6.231 | 6.542 | 2,577,193 | -0.11(-1.60%) |
Aug 13, 2009 | 6.355 | 6.666 | 6.275 | 6.649 | 2,380,112 | +0.33(+5.20%) |
Aug 12, 2009 | 6.302 | 6.729 | 6.204 | 6.320 | 3,416,920 | +0.04(+0.71%) |
Aug 11, 2009 | 6.791 | 6.957 | 6.195 | 6.275 | 4,478,029 | -0.72(-10.29%) |
Aug 10, 2009 | 6.942 | 7.502 | 6.776 | 6.995 | 3,575,916 | -0.03(-0.38%) |
Aug 07, 2009 | 7.502 | 7.857 | 6.951 | 7.022 | 5,255,644 | -0.44(-5.95%) |
Aug 06, 2009 | 7.635 | 7.777 | 6.542 | 7.466 | 8,261,825 | -0.13(-1.75%) |
Aug 05, 2009 | 6.684 | 7.769 | 6.453 | 7.600 | 10,748,191 | +1.24(+19.58%) |
Aug 04, 2009 | 5.538 | 6.462 | 5.511 | 6.355 | 5,579,665 | +0.66(+11.54%) |
Aug 03, 2009 | 5.875 | 5.938 | 5.520 | 5.698 | 4,866,025 | -0.17(-2.88%) |
Jul 31, 2009 | 5.911 | 6.098 | 5.724 | 5.866 | 2,599,091 | -0.07(-1.20%) |
Jul 30, 2009 | 5.751 | 6.115 | 5.671 | 5.938 | 4,043,146 | +0.28(+5.03%) |
Jul 29, 2009 | 5.386 | 5.911 | 5.226 | 5.653 | 5,477,241 | +0.21(+3.92%) |
Jul 28, 2009 | 5.555 | 5.609 | 5.031 | 5.440 | 3,015,922 | -0.21(-3.77%) |
Jul 27, 2009 | 5.266 | 5.689 | 5.244 | 5.653 | 5,451,678 | +0.59(+11.58%) |
Jul 24, 2009 | 4.871 | 5.129 | 4.773 | 5.066 | 1,414 | +0.12(+2.33%) |
Jul 23, 2009 | 4.853 | 5.058 | 4.809 | 4.951 | 3,512,810 | +0.11(+2.20%) |
Jul 22, 2009 | 4.569 | 5.075 | 4.569 | 4.844 | 3,430,490 | +0.12(+2.64%) |
Jul 21, 2009 | 4.915 | 4.969 | 4.462 | 4.720 | 3,534,278 | -0.17(-3.45%) |
Jul 20, 2009 | 4.489 | 4.933 | 4.435 | 4.889 | 4,684,351 | +0.47(+10.66%) |
Jul 17, 2009 | 4.133 | 4.782 | 4.089 | 4.418 | 10,073,956 | +0.24(+5.74%) |
Jul 16, 2009 | 3.218 | 4.426 | 3.200 | 4.178 | 15,966,566 | +0.68(+19.29%) |
Jul 15, 2009 | 3.040 | 3.609 | 3.040 | 3.502 | 5,302,252 | +0.58(+19.76%) |
Jul 14, 2009 | 3.333 | 3.404 | 2.907 | 2.924 | 4,658,578 | -0.43(-12.73%) |
Jul 13, 2009 | 3.093 | 3.360 | 3.093 | 3.351 | 2,384,068 | +0.30(+9.91%) |
Jul 10, 2009 | 2.995 | 3.191 | 2.987 | 3.049 | 1,838,092 | -0.03(-0.87%) |
Jul 09, 2009 | 3.253 | 3.262 | 3.058 | 3.075 | 2,060,543 | -0.12(-3.89%) |
Jul 08, 2009 | 3.209 | 3.493 | 2.907 | 3.200 | 3,420,248 | -0.17(-5.01%) |
Jul 07, 2009 | 3.458 | 3.635 | 3.360 | 3.369 | 1,963,442 | -0.18(-5.01%) |
Jul 06, 2009 | 3.564 | 3.644 | 3.422 | 3.547 | 2,086,705 | -0.04(-1.24%) |
Jul 02, 2009 | 3.795 | 3.955 | 3.591 | 3.591 | 1,719,506 | -0.28(-7.34%) |
Jul 01, 2009 | 3.964 | 4.044 | 3.778 | 3.875 | 2,154,569 | -0.04(-0.91%) |
Jun 30, 2009 | 3.955 | 3.955 | 3.715 | 3.911 | 2,745,632 | -0.04(-1.12%) |
Jun 29, 2009 | 3.733 | 4.000 | 3.573 | 3.955 | 2,949,268 | +0.16(+4.22%) |
Jun 26, 2009 | 3.458 | 3.964 | 3.262 | 3.795 | 17,289,558 | +0.27(+7.56%) |
Jun 25, 2009 | 3.102 | 3.538 | 3.075 | 3.529 | 4,510,468 | +0.24(+7.30%) |
Jun 24, 2009 | 3.200 | 3.555 | 3.155 | 3.289 | 3,034,399 | +0.23(+7.56%) |
Jun 23, 2009 | 3.227 | 3.369 | 2.924 | 3.058 | 3,465,396 | -0.18(-5.49%) |
Jun 22, 2009 | 3.511 | 3.564 | 3.235 | 3.235 | 2,544,184 | -0.29(-8.31%) |
Jun 19, 2009 | 3.591 | 3.600 | 3.449 | 3.529 | 2,465,693 | +0.06(+1.79%) |
Jun 18, 2009 | 3.600 | 3.689 | 3.395 | 3.467 | 1,863,717 | -0.11(-2.99%) |
Jun 17, 2009 | 3.778 | 3.787 | 3.333 | 3.573 | 2,938,807 | -0.20(-5.41%) |
Jun 16, 2009 | 4.089 | 4.204 | 3.715 | 3.778 | 3,007,100 | -0.40(-9.67%) |
Jun 15, 2009 | 4.222 | 4.249 | 3.973 | 4.182 | 1,965,925 | -0.08(-1.98%) |
Jun 12, 2009 | 4.231 | 4.391 | 4.160 | 4.266 | 1,719,422 | -0.10(-2.24%) |
Jun 11, 2009 | 4.275 | 4.515 | 4.204 | 4.364 | 2,037,127 | +0.09(+2.08%) |
Jun 10, 2009 | 4.293 | 4.346 | 4.115 | 4.275 | 2,051,789 | +0.09(+2.12%) |
Jun 09, 2009 | 4.293 | 4.311 | 4.089 | 4.186 | 1,990,518 | -0.11(-2.48%) |
Jun 08, 2009 | 4.480 | 4.551 | 4.106 | 4.293 | 3,257,645 | -0.20(-4.36%) |
Jun 05, 2009 | 4.418 | 4.586 | 4.071 | 4.489 | 3,978,696 | +0.22(+5.21%) |
Jun 04, 2009 | 4.098 | 4.266 | 4.018 | 4.266 | 1,939,245 | +0.22(+5.49%) |
Jun 03, 2009 | 4.329 | 4.329 | 4.009 | 4.044 | 2,114,606 | -0.27(-6.19%) |
Jun 02, 2009 | 4.258 | 4.382 | 3.875 | 4.311 | 2,817,294 | +0.16(+3.85%) |
Jun 01, 2009 | 4.044 | 4.355 | 3.849 | 4.151 | 4,912,107 | +0.28(+7.11%) |
May 29, 2009 | 3.911 | 3.947 | 3.653 | 3.875 | 5,074,013 | +0.03(+0.69%) |
May 28, 2009 | 4.142 | 4.213 | 3.707 | 3.849 | 3,814,397 | -0.18(-4.41%) |
May 27, 2009 | 4.169 | 4.382 | 4.018 | 4.027 | 3,156,082 | -0.23(-5.43%) |
May 26, 2009 | 4.204 | 4.329 | 4.089 | 4.258 | 3,683,751 | +0.05(+1.27%) |
May 22, 2009 | 4.631 | 4.666 | 4.151 | 4.204 | 2,618,726 | -0.30(-6.71%) |
May 21, 2009 | 4.515 | 4.533 | 4.133 | 4.506 | 3,504,330 | +0.00(+0.00%) |
May 20, 2009 | 4.658 | 4.960 | 4.489 | 4.506 | 5,273,851 | +0.10(+2.22%) |
May 19, 2009 | 4.240 | 4.622 | 3.929 | 4.409 | 4,001,955 | +0.16(+3.77%) |
May 18, 2009 | 3.911 | 4.258 | 3.787 | 4.249 | 4,552,574 | +0.52(+14.08%) |
May 15, 2009 | 4.089 | 4.266 | 3.671 | 3.724 | 3,807,712 | -0.46(-11.04%) |
May 14, 2009 | 3.778 | 4.435 | 3.644 | 4.186 | 5,161,392 | +0.33(+8.53%) |
May 13, 2009 | 4.249 | 4.284 | 3.715 | 3.858 | 5,772,149 | -0.62(-13.89%) |
May 12, 2009 | 4.951 | 5.244 | 4.089 | 4.480 | 8,752,562 | -0.46(-9.35%) |
May 11, 2009 | 4.586 | 5.040 | 3.324 | 4.942 | 9,465,564 | +0.24(+5.10%) |
May 08, 2009 | 3.884 | 5.173 | 3.849 | 4.702 | 10,993,881 | +0.99(+26.56%) |
May 07, 2009 | 4.373 | 4.480 | 3.484 | 3.715 | 7,456,708 | -0.52(-12.37%) |
May 06, 2009 | 4.222 | 4.462 | 3.733 | 4.240 | 9,822,618 | +0.12(+3.02%) |
May 05, 2009 | 3.538 | 4.249 | 3.431 | 4.115 | 10,218,848 | +0.67(+19.33%) |
May 04, 2009 | 2.827 | 3.467 | 2.800 | 3.449 | 9,881,773 | +0.69(+25.16%) |
May 01, 2009 | 2.311 | 2.809 | 2.275 | 2.755 | 6,463,811 | +0.48(+21.09%) |
Apr 30, 2009 | 2.471 | 2.480 | 2.222 | 2.275 | 4,196,049 | -0.10(-4.12%) |
Apr 29, 2009 | 2.044 | 2.444 | 2.044 | 2.373 | 8,117,831 | +0.03(+1.14%) |
Apr 28, 2009 | 2.178 | 2.418 | 2.115 | 2.347 | 5,345,660 | +0.19(+8.64%) |
Apr 27, 2009 | 2.044 | 2.311 | 1.982 | 2.160 | 5,246,335 | +0.01(+0.41%) |
Apr 24, 2009 | 2.089 | 2.169 | 1.973 | 2.151 | 4,108,719 | +0.00(+0.00%) |
Apr 23, 2009 | 2.284 | 2.284 | 1.973 | 2.151 | 3,848,849 | -0.04(-2.02%) |
Apr 22, 2009 | 2.204 | 2.400 | 2.000 | 2.195 | 6,023,416 | -0.01(-0.40%) |
Apr 21, 2009 | 1.947 | 2.409 | 1.778 | 2.204 | 6,783,365 | +0.28(+14.82%) |
Apr 20, 2009 | 2.258 | 2.267 | 1.920 | 1.920 | 4,373,335 | -0.44(-18.49%) |
Apr 17, 2009 | 2.231 | 2.524 | 2.160 | 2.355 | 6,982,402 | +0.08(+3.52%) |
Apr 16, 2009 | 1.769 | 2.275 | 1.751 | 2.275 | 10,986,280 | +0.64(+39.13%) |
Apr 15, 2009 | 1.778 | 1.778 | 1.591 | 1.635 | 4,993,760 | -0.11(-6.12%) |
Apr 14, 2009 | 2.169 | 2.302 | 1.742 | 1.742 | 5,774,317 | -0.44(-20.33%) |
Apr 13, 2009 | 1.991 | 2.187 | 1.760 | 2.187 | 4,221,145 | +0.32(+17.14%) |
Apr 09, 2009 | 1.778 | 1.867 | 1.680 | 1.867 | 5,455,525 | +0.20(+11.70%) |
Apr 08, 2009 | 1.858 | 1.902 | 1.547 | 1.671 | 4,166,779 | -0.02(-1.05%) |
Apr 07, 2009 | 1.307 | 1.742 | 1.298 | 1.689 | 7,968,305 | +0.39(+30.14%) |
Apr 06, 2009 | 1.520 | 1.520 | 1.298 | 1.298 | 4,140,880 | -0.19(-12.57%) |
Apr 03, 2009 | 1.547 | 1.582 | 1.395 | 1.484 | 2,460,521 | -0.03(-1.76%) |
Apr 02, 2009 | 1.422 | 1.511 | 1.422 | 1.511 | 4,044,010 | +0.18(+13.33%) |
Apr 01, 2009 | 1.262 | 1.342 | 1.173 | 1.333 | 2,020,585 | +0.07(+5.63%) |
Mar 31, 2009 | 1.191 | 1.262 | 1.120 | 1.262 | 3,160,765 | +0.15(+13.60%) |
Mar 30, 2009 | 1.280 | 1.280 | 1.093 | 1.111 | 2,273,937 | -0.27(-19.35%) |
Mar 26, 2009 | 1.147 | 1.387 | 1.111 | 1.378 | 5,417,423 | +0.24(+21.09%) |
Mar 25, 2009 | 1.102 | 1.200 | 1.022 | 1.138 | 2,888,083 | +0.09(+8.47%) |
Mar 24, 2009 | 1.102 | 1.200 | 1.004 | 1.049 | 3,744,550 | +0.01(+0.85%) |
Mar 23, 2009 | 1.004 | 1.111 | 0.9866 | 1.040 | 4,247,006 | +0.13(+14.71%) |
Mar 20, 2009 | 0.9955 | 1.022 | 0.8755 | 0.9066 | 3,202,923 | -0.21(-18.72%) |
Mar 19, 2009 | 1.262 | 1.307 | 0.9955 | 1.116 | 6,008,518 | -0.00(-0.40%) |
Mar 18, 2009 | 1.013 | 1.147 | 0.9066 | 1.120 | 5,314,722 | +0.13(+13.51%) |
Mar 17, 2009 | 0.9866 | 1.049 | 0.8177 | 0.9866 | 5,040,328 | +0.02(+1.83%) |
Mar 16, 2009 | 1.076 | 1.156 | 0.9155 | 0.9689 | 6,880,648 | +0.04(+4.81%) |
Mar 13, 2009 | 0.8428 | 1.058 | 0.8000 | 0.9244 | 0 | +0.16(+20.93%) |
Mar 12, 2009 | 0.8098 | 0.8444 | 0.6221 | 0.7644 | 21,191,530 | -0.34(-30.65%) |
Mar 11, 2009 | 0.8444 | 1.102 | 0.8177 | 1.102 | 12,883,446 | +0.23(+26.53%) |
Mar 10, 2009 | 1.227 | 1.315 | 0.8275 | 0.8711 | 17,317,056 | -0.24(-21.60%) |
Mar 09, 2009 | 1.058 | 1.315 | 1.049 | 1.111 | 2,372,633 | +0.02(+1.63%) |
Mar 06, 2009 | 1.289 | 1.351 | 0.9600 | 1.093 | 0 | -0.25(-18.54%) |
Mar 05, 2009 | 1.778 | 1.840 | 1.333 | 1.342 | 3,372,698 | -0.47(-25.98%) |
Mar 04, 2009 | 1.795 | 1.867 | 1.733 | 1.813 | 2,499,511 | -0.01(-0.49%) |
Mar 02, 2009 | 1.902 | 2.062 | 1.822 | 1.822 | 2,388,993 | -0.20(-10.09%) |
Feb 27, 2009 | 1.964 | 2.231 | 1.955 | 2.027 | 0 | -0.04(-2.15%) |
Feb 26, 2009 | 2.062 | 2.204 | 1.875 | 2.071 | 2,618,805 | +0.10(+4.95%) |
Feb 25, 2009 | 2.133 | 2.133 | 1.964 | 1.973 | 2,172,409 | -0.16(-7.50%) |
Feb 24, 2009 | 1.769 | 2.133 | 1.769 | 2.133 | 2,251,201 | +0.28(+15.38%) |
Feb 23, 2009 | 1.929 | 2.142 | 1.813 | 1.849 | 2,588,152 | -0.10(-5.02%) |
Feb 20, 2009 | 2.053 | 2.115 | 1.742 | 1.947 | 0 | -0.11(-5.19%) |
Feb 19, 2009 | 2.169 | 2.355 | 2.053 | 2.053 | 4,660,466 | -0.06(-2.94%) |
Feb 18, 2009 | 2.427 | 2.542 | 2.044 | 2.115 | 4,197,685 | -0.18(-7.75%) |
Feb 17, 2009 | 2.658 | 2.658 | 2.275 | 2.293 | 5,034,770 | -0.77(-25.22%) |
Feb 13, 2009 | 2.827 | 3.395 | 2.773 | 3.067 | 5,917,924 | +0.24(+8.49%) |
Feb 12, 2009 | 2.489 | 2.898 | 2.400 | 2.827 | 2,689,128 | +0.36(+14.80%) |
Feb 11, 2009 | 2.542 | 2.622 | 2.302 | 2.462 | 1,893,877 | -0.02(-0.72%) |
Feb 10, 2009 | 2.933 | 2.933 | 2.480 | 2.480 | 2,672,444 | -0.50(-16.72%) |
Feb 09, 2009 | 2.924 | 3.111 | 2.764 | 2.978 | 3,088,857 | +0.05(+1.82%) |
Feb 06, 2009 | 2.755 | 2.969 | 2.738 | 2.924 | 2,445,443 | +0.20(+7.17%) |
Feb 05, 2009 | 2.524 | 2.738 | 2.400 | 2.729 | 1,381,326 | +0.24(+9.64%) |
Feb 04, 2009 | 2.595 | 2.853 | 2.444 | 2.489 | 2,009,821 | -0.05(-2.10%) |
Feb 03, 2009 | 2.524 | 2.640 | 2.444 | 2.542 | 1,580,406 | +0.04(+1.42%) |
Feb 02, 2009 | 2.444 | 2.604 | 2.355 | 2.507 | 1,434,186 | +0.05(+2.17%) |
Jan 30, 2009 | 2.791 | 2.818 | 2.400 | 2.453 | 0 | -0.30(-10.97%) |
Jan 29, 2009 | 2.729 | 2.889 | 2.613 | 2.755 | 2,926,024 | -0.20(-6.63%) |
Jan 28, 2009 | 2.258 | 2.951 | 2.258 | 2.951 | 6,333,966 | +0.94(+46.90%) |
Jan 27, 2009 | 1.724 | 2.009 | 1.600 | 2.009 | 5,472,328 | +0.30(+17.71%) |
Jan 26, 2009 | 1.742 | 1.778 | 1.671 | 1.707 | 2,377,355 | -0.04(-2.04%) |
Jan 23, 2009 | 1.644 | 1.955 | 1.511 | 1.742 | 2,346,301 | +0.07(+4.25%) |
Jan 22, 2009 | 1.795 | 1.813 | 1.600 | 1.671 | 2,312,248 | -0.11(-6.00%) |
Jan 21, 2009 | 2.373 | 2.373 | 1.555 | 1.778 | 6,436,205 | -0.12(-6.10%) |
Jan 20, 2009 | 2.444 | 2.587 | 1.858 | 1.893 | 5,206,949 | -0.60(-23.93%) |
Jan 16, 2009 | 2.515 | 2.809 | 2.275 | 2.489 | 2,657,805 | +0.05(+2.19%) |
Jan 15, 2009 | 2.515 | 2.667 | 2.195 | 2.435 | 2,409,674 | -0.09(-3.52%) |
Jan 14, 2009 | 2.898 | 2.924 | 2.462 | 2.524 | 2,619,280 | -0.50(-16.47%) |
Jan 13, 2009 | 3.031 | 3.075 | 2.871 | 3.022 | 3,190,601 | +0.00(+0.00%) |
Jan 12, 2009 | 3.733 | 3.742 | 2.978 | 3.022 | 2,943,411 | -0.62(-17.07%) |
Jan 09, 2009 | 3.920 | 3.929 | 3.475 | 3.644 | 1,943,163 | -0.21(-5.53%) |
Jan 08, 2009 | 3.449 | 3.955 | 3.449 | 3.858 | 3,067,342 | +0.31(+8.77%) |
Jan 07, 2009 | 3.733 | 3.822 | 3.511 | 3.547 | 3,934,545 | -0.25(-6.56%) |
Jan 06, 2009 | 3.884 | 3.955 | 3.484 | 3.795 | 4,897,531 | -0.01(-0.23%) |
Jan 05, 2009 | 3.644 | 3.858 | 3.555 | 3.804 | 4,395,193 | +0.25(+7.00%) |
Jan 02, 2009 | 3.067 | 3.671 | 2.995 | 3.555 | 0 | +0.46(+14.94%) |
Jan 01, 2009 | 2.720 | 3.093 | 2.658 | 3.093 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.720 | 3.093 | 2.658 | 3.093 | 1,944,350 | +0.34(+12.26%) |
Dec 30, 2008 | 2.578 | 2.755 | 2.462 | 2.755 | 1,277,615 | +0.14(+5.44%) |
Dec 29, 2008 | 2.453 | 2.649 | 2.435 | 2.613 | 1,583,654 | +0.11(+4.26%) |
Dec 26, 2008 | 2.533 | 2.613 | 2.444 | 2.507 | 0 | -0.07(-2.76%) |
Dec 24, 2008 | 2.462 | 2.640 | 2.418 | 2.578 | 639,876 | +0.04(+1.75%) |
Dec 23, 2008 | 2.409 | 2.604 | 2.364 | 2.533 | 1,689,937 | +0.12(+5.17%) |
Dec 22, 2008 | 2.738 | 2.738 | 2.409 | 2.409 | 3,272,158 | -0.35(-12.58%) |
Dec 19, 2008 | 2.187 | 2.755 | 2.142 | 2.755 | 3,269,266 | +0.49(+21.57%) |
Dec 18, 2008 | 2.009 | 2.533 | 1.973 | 2.267 | 5,487,266 | +0.25(+12.33%) |
Dec 17, 2008 | 2.053 | 2.080 | 1.973 | 2.018 | 1,523,615 | -0.10(-4.62%) |
Dec 16, 2008 | 2.071 | 2.115 | 1.858 | 2.115 | 3,007,977 | +0.12(+5.78%) |
Dec 15, 2008 | 2.044 | 2.124 | 1.920 | 2.000 | 1,539,355 | -0.06(-3.02%) |
Dec 12, 2008 | 1.902 | 2.062 | 1.831 | 2.062 | 0 | +0.12(+5.94%) |
Dec 11, 2008 | 1.964 | 2.249 | 1.849 | 1.947 | 7,033,860 | -0.02(-0.91%) |
Dec 10, 2008 | 2.062 | 2.435 | 1.929 | 1.964 | 4,928,298 | -0.03(-1.34%) |
Dec 09, 2008 | 1.991 | 2.044 | 1.831 | 1.991 | 2,988,345 | +0.02(+0.90%) |
Dec 08, 2008 | 2.080 | 2.089 | 1.875 | 1.973 | 3,843,751 | -0.02(-0.89%) |
Dec 05, 2008 | 1.893 | 1.991 | 1.822 | 1.991 | 0 | +0.13(+7.18%) |
Dec 04, 2008 | 1.875 | 2.107 | 1.831 | 1.858 | 10,024,112 | -0.13(-6.70%) |
Dec 03, 2008 | 1.920 | 2.151 | 1.822 | 1.991 | 3,233,516 | -0.12(-5.49%) |
Dec 02, 2008 | 1.875 | 2.124 | 1.831 | 2.107 | 1,815,039 | +0.30(+16.75%) |
Dec 01, 2008 | 2.311 | 2.311 | 1.804 | 1.804 | 1,625,203 | -0.61(-25.37%) |
Nov 28, 2008 | 2.498 | 2.631 | 2.409 | 2.418 | 775,605 | -0.16(-6.21%) |
Nov 26, 2008 | 2.107 | 2.578 | 2.053 | 2.578 | 1,493,940 | +0.32(+14.17%) |
Nov 25, 2008 | 2.124 | 2.355 | 1.929 | 2.258 | 2,935,457 | +0.08(+3.67%) |
Nov 24, 2008 | 1.813 | 2.178 | 1.689 | 2.178 | 3,053,277 | +0.46(+26.94%) |
Nov 21, 2008 | 1.911 | 2.053 | 1.555 | 1.715 | 3,721,882 | +0.01(+0.52%) |
Nov 20, 2008 | 1.742 | 1.822 | 1.600 | 1.707 | 4,165,045 | -0.12(-6.34%) |
Nov 19, 2008 | 2.080 | 2.080 | 1.778 | 1.822 | 5,667,941 | -0.20(-10.09%) |
Nov 18, 2008 | 2.213 | 2.275 | 1.884 | 2.027 | 6,745,445 | -0.26(-11.28%) |
Nov 17, 2008 | 2.791 | 2.791 | 2.249 | 2.284 | 2,414,896 | -0.14(-5.86%) |
Nov 14, 2008 | 2.791 | 2.907 | 2.373 | 2.427 | 0 | -0.48(-16.51%) |
Nov 13, 2008 | 2.649 | 2.933 | 2.044 | 2.907 | 6,222,083 | +0.33(+12.76%) |
Nov 12, 2008 | 3.200 | 3.200 | 2.435 | 2.578 | 4,516,683 | -0.44(-14.71%) |
Nov 11, 2008 | 2.755 | 3.449 | 2.658 | 3.022 | 5,855,837 | +0.25(+8.97%) |
Nov 10, 2008 | 3.404 | 3.515 | 2.729 | 2.773 | 3,015,591 | -0.47(-14.52%) |
Nov 07, 2008 | 3.538 | 3.778 | 3.235 | 3.244 | 0 | -0.30(-8.52%) |
Nov 06, 2008 | 3.867 | 4.098 | 3.475 | 3.547 | 3,636,549 | -0.44(-10.94%) |
Nov 05, 2008 | 4.115 | 4.844 | 3.733 | 3.982 | 8,127,933 | -0.28(-6.67%) |
Nov 04, 2008 | 3.689 | 4.658 | 3.680 | 4.266 | 8,174,652 | +0.68(+19.11%) |
Nov 03, 2008 | 3.378 | 3.769 | 3.298 | 3.582 | 6,738,407 | +0.13(+3.87%) |
Oct 31, 2008 | 2.178 | 3.467 | 2.000 | 3.449 | 0 | +1.31(+61.00%) |
Oct 30, 2008 | 2.889 | 3.227 | 1.991 | 2.142 | 34,128,560 | -0.50(-18.86%) |
Oct 29, 2008 | 1.751 | 3.280 | 1.547 | 2.640 | 17,574,030 | +0.75(+39.44%) |
Oct 28, 2008 | 2.284 | 2.284 | 1.404 | 1.893 | 11,474,634 | -0.02(-0.93%) |
Oct 27, 2008 | 2.818 | 2.818 | 1.902 | 1.911 | 4,729,341 | -0.57(-22.94%) |
Oct 24, 2008 | 2.355 | 2.578 | 2.142 | 2.480 | 7,068,452 | +0.07(+2.95%) |
Oct 23, 2008 | 3.760 | 3.760 | 2.320 | 2.409 | 7,302,908 | -1.28(-34.70%) |
Oct 22, 2008 | 4.240 | 4.329 | 3.449 | 3.689 | 4,829,140 | -0.64(-14.78%) |
Oct 21, 2008 | 4.693 | 4.755 | 4.266 | 4.329 | 3,955,325 | -0.36(-7.77%) |
Oct 20, 2008 | 5.102 | 5.244 | 4.595 | 4.693 | 4,897,919 | -0.18(-3.65%) |
Oct 17, 2008 | 5.555 | 5.973 | 4.702 | 4.871 | 0 | -0.77(-13.70%) |
Oct 16, 2008 | 5.271 | 5.733 | 4.720 | 5.644 | 4,880,850 | +0.62(+12.39%) |
Oct 15, 2008 | 5.155 | 5.324 | 4.978 | 5.022 | 2,337,738 | -0.44(-8.13%) |
Oct 14, 2008 | 6.080 | 6.231 | 5.200 | 5.466 | 5,941,195 | -0.04(-0.65%) |
Oct 13, 2008 | 5.982 | 6.080 | 4.978 | 5.502 | 3,341,944 | +0.07(+1.31%) |
Oct 10, 2008 | 4.302 | 5.564 | 3.840 | 5.431 | 0 | +0.88(+19.34%) |
Oct 09, 2008 | 6.178 | 6.355 | 4.275 | 4.551 | 4,189,857 | -1.51(-24.93%) |
Oct 08, 2008 | 5.546 | 6.578 | 5.333 | 6.062 | 2,792,022 | +0.23(+3.96%) |
Oct 07, 2008 | 7.173 | 7.173 | 5.813 | 5.831 | 2,467,290 | -1.14(-16.33%) |
Oct 06, 2008 | 6.738 | 7.377 | 6.222 | 6.969 | 3,272,324 | +0.08(+1.16%) |
Oct 03, 2008 | 7.431 | 7.920 | 6.684 | 6.889 | 0 | -0.20(-2.76%) |
Oct 02, 2008 | 7.546 | 7.822 | 6.995 | 7.084 | 1,803,259 | -0.41(-5.46%) |