Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 5.403 | 5.419 | 5.284 | 5.323 | 51,749,712 | -0.17(-3.18%) |
Aug 28, 2009 | 5.466 | 5.500 | 5.370 | 5.498 | 50,869,896 | +0.09(+1.68%) |
Aug 27, 2009 | 5.400 | 5.412 | 5.244 | 5.407 | 44,339,516 | -0.03(-0.47%) |
Aug 26, 2009 | 5.377 | 5.466 | 5.312 | 5.433 | 35,320,688 | -0.01(-0.17%) |
Aug 25, 2009 | 5.615 | 5.647 | 5.433 | 5.442 | 42,831,412 | -0.14(-2.46%) |
Aug 24, 2009 | 5.594 | 5.678 | 5.556 | 5.580 | 59,346,824 | +0.03(+0.63%) |
Aug 21, 2009 | 5.454 | 5.580 | 5.428 | 5.545 | 45,744,952 | +0.18(+3.34%) |
Aug 20, 2009 | 5.354 | 5.496 | 5.328 | 5.365 | 44,493,176 | +0.01(+0.22%) |
Aug 19, 2009 | 5.167 | 5.417 | 5.123 | 5.354 | 50,379,000 | +0.10(+1.82%) |
Aug 18, 2009 | 5.223 | 5.302 | 5.200 | 5.258 | 33,210,000 | +0.04(+0.81%) |
Aug 17, 2009 | 5.307 | 5.354 | 5.151 | 5.216 | 62,872,252 | -0.30(-5.41%) |
Aug 14, 2009 | 5.706 | 5.713 | 5.438 | 5.514 | 48,770,592 | -0.17(-3.03%) |
Aug 13, 2009 | 5.598 | 5.764 | 5.482 | 5.687 | 71,879,712 | +0.18(+3.21%) |
Aug 12, 2009 | 5.494 | 5.598 | 5.279 | 5.510 | 50,788,256 | -0.03(-0.59%) |
Aug 11, 2009 | 5.685 | 5.701 | 5.473 | 5.542 | 52,969,524 | -0.17(-2.90%) |
Aug 10, 2009 | 5.661 | 5.766 | 5.638 | 5.708 | 40,106,088 | +0.01(+0.20%) |
Aug 07, 2009 | 5.810 | 5.822 | 5.673 | 5.696 | 63,125,116 | +0.00(+0.00%) |
Aug 06, 2009 | 5.710 | 5.794 | 5.582 | 5.696 | 131,197,736 | +0.26(+4.85%) |
Aug 05, 2009 | 5.475 | 5.589 | 5.372 | 5.433 | 80,088,688 | +0.04(+0.69%) |
Aug 04, 2009 | 5.218 | 5.484 | 5.179 | 5.396 | 100,609,656 | +0.19(+3.72%) |
Aug 03, 2009 | 5.137 | 5.251 | 5.097 | 5.202 | 69,532,608 | +0.21(+4.10%) |
Jul 31, 2009 | 4.932 | 5.090 | 4.929 | 4.997 | 79,909,968 | +0.03(+0.52%) |
Jul 30, 2009 | 4.918 | 5.020 | 4.869 | 4.971 | 54,000,080 | +0.17(+3.64%) |
Jul 29, 2009 | 4.766 | 4.829 | 4.713 | 4.797 | 49,067,412 | -0.10(-1.95%) |
Jul 28, 2009 | 4.953 | 4.962 | 4.759 | 4.892 | 58,395,880 | -0.11(-2.14%) |
Jul 27, 2009 | 4.981 | 5.051 | 4.927 | 4.999 | 42,745,060 | +0.04(+0.75%) |
Jul 24, 2009 | 4.895 | 4.967 | 4.857 | 4.962 | 39,147,484 | +0.03(+0.66%) |
Jul 23, 2009 | 4.757 | 4.943 | 4.743 | 4.929 | 62,742,448 | +0.18(+3.78%) |
Jul 22, 2009 | 4.694 | 4.821 | 4.661 | 4.750 | 55,832,444 | -0.03(-0.73%) |
Jul 21, 2009 | 4.806 | 4.883 | 4.682 | 4.785 | 62,117,356 | +0.04(+0.79%) |
Jul 20, 2009 | 4.771 | 4.825 | 4.678 | 4.748 | 58,481,212 | +0.06(+1.24%) |
Jul 17, 2009 | 4.587 | 4.755 | 4.540 | 4.689 | 78,963,152 | +0.07(+1.51%) |
Jul 16, 2009 | 4.419 | 4.657 | 4.398 | 4.619 | 75,034,736 | +0.14(+3.18%) |
Jul 15, 2009 | 4.384 | 4.515 | 4.379 | 4.477 | 72,711,848 | +0.18(+4.12%) |
Jul 14, 2009 | 4.300 | 4.340 | 4.235 | 4.300 | 52,083,468 | +0.05(+1.21%) |
Jul 13, 2009 | 4.160 | 4.251 | 4.055 | 4.249 | 56,577,352 | +0.09(+2.13%) |
Jul 10, 2009 | 4.090 | 4.179 | 4.025 | 4.160 | 45,530,236 | -0.02(-0.45%) |
Jul 09, 2009 | 4.100 | 4.242 | 4.100 | 4.179 | 56,509,988 | +0.13(+3.11%) |
Jul 08, 2009 | 4.095 | 4.195 | 3.944 | 4.053 | 73,318,024 | -0.05(-1.19%) |
Jul 07, 2009 | 4.177 | 4.207 | 4.060 | 4.102 | 53,154,664 | -0.08(-1.84%) |
Jul 06, 2009 | 4.223 | 4.223 | 3.986 | 4.179 | 73,830,400 | -0.17(-4.02%) |
Jul 02, 2009 | 4.512 | 4.517 | 4.328 | 4.354 | 51,236,404 | -0.23(-5.03%) |
Jul 01, 2009 | 4.738 | 4.771 | 4.578 | 4.585 | 46,637,316 | -0.04(-0.81%) |
Jun 30, 2009 | 4.596 | 4.703 | 4.536 | 4.622 | 66,857,292 | +0.09(+1.90%) |
Jun 29, 2009 | 4.638 | 4.638 | 4.524 | 4.536 | 41,784,752 | -0.04(-0.92%) |
Jun 26, 2009 | 4.566 | 4.624 | 4.498 | 4.578 | 61,708,468 | +0.01(+0.15%) |
Jun 25, 2009 | 4.491 | 4.582 | 4.447 | 4.571 | 74,602,336 | +0.01(+0.26%) |
Jun 24, 2009 | 4.545 | 4.650 | 4.498 | 4.559 | 57,497,572 | +0.07(+1.50%) |
Jun 23, 2009 | 4.554 | 4.571 | 4.377 | 4.491 | 67,676,864 | -0.02(-0.46%) |
Jun 22, 2009 | 4.724 | 4.736 | 4.498 | 4.512 | 76,990,024 | -0.37(-7.59%) |
Jun 19, 2009 | 5.137 | 5.163 | 4.862 | 4.883 | 102,827,152 | -0.21(-4.12%) |
Jun 18, 2009 | 5.184 | 5.244 | 5.039 | 5.093 | 52,542,316 | -0.07(-1.31%) |
Jun 17, 2009 | 5.202 | 5.244 | 4.969 | 5.160 | 84,093,720 | -0.09(-1.77%) |
Jun 16, 2009 | 5.489 | 5.521 | 5.209 | 5.253 | 69,171,920 | -0.20(-3.70%) |
Jun 15, 2009 | 5.487 | 5.547 | 5.291 | 5.455 | 64,722,948 | -0.10(-1.82%) |
Jun 12, 2009 | 5.561 | 5.612 | 5.447 | 5.556 | 49,119,636 | -0.11(-1.93%) |
Jun 11, 2009 | 5.605 | 5.748 | 5.545 | 5.666 | 66,463,684 | +0.09(+1.63%) |
Jun 10, 2009 | 5.438 | 5.612 | 5.412 | 5.575 | 83,570,336 | +0.24(+4.55%) |
Jun 09, 2009 | 5.412 | 5.442 | 5.218 | 5.333 | 52,361,032 | -0.01(-0.17%) |
Jun 08, 2009 | 5.314 | 5.387 | 5.174 | 5.342 | 60,107,436 | -0.08(-1.55%) |
Jun 05, 2009 | 5.603 | 5.617 | 5.361 | 5.426 | 54,624,700 | -0.03(-0.47%) |
Jun 04, 2009 | 5.398 | 5.491 | 5.307 | 5.452 | 55,258,032 | +0.16(+3.09%) |
Jun 03, 2009 | 5.484 | 5.505 | 5.221 | 5.288 | 73,630,816 | -0.33(-5.81%) |
Jun 02, 2009 | 5.659 | 5.661 | 5.496 | 5.615 | 55,261,452 | -0.10(-1.75%) |
Jun 01, 2009 | 5.431 | 5.741 | 5.417 | 5.715 | 95,938,984 | +0.43(+8.21%) |
May 29, 2009 | 5.323 | 5.384 | 5.179 | 5.281 | 67,075,700 | +0.09(+1.71%) |
May 28, 2009 | 4.939 | 5.230 | 4.843 | 5.193 | 82,171,904 | +0.34(+6.96%) |
May 27, 2009 | 4.918 | 4.992 | 4.829 | 4.855 | 44,810,836 | -0.02(-0.48%) |
May 26, 2009 | 4.682 | 4.890 | 4.568 | 4.878 | 57,097,064 | +0.10(+2.10%) |
May 22, 2009 | 4.871 | 4.895 | 4.736 | 4.778 | 55,727,336 | -0.09(-1.77%) |
May 21, 2009 | 5.013 | 5.044 | 4.764 | 4.864 | 63,036,856 | -0.26(-5.05%) |
May 20, 2009 | 5.151 | 5.337 | 5.081 | 5.123 | 75,556,656 | +0.08(+1.52%) |
May 19, 2009 | 4.913 | 5.186 | 4.913 | 5.046 | 72,968,560 | +0.13(+2.70%) |
May 18, 2009 | 4.752 | 4.927 | 4.708 | 4.913 | 53,314,800 | +0.26(+5.66%) |
May 15, 2009 | 4.799 | 4.860 | 4.589 | 4.650 | 70,501,920 | -0.18(-3.72%) |
May 14, 2009 | 4.729 | 4.892 | 4.615 | 4.829 | 63,868,264 | +0.06(+1.32%) |
May 13, 2009 | 5.058 | 5.076 | 4.729 | 4.766 | 90,076,544 | -0.33(-6.49%) |
May 12, 2009 | 5.438 | 5.442 | 4.997 | 5.097 | 88,616,056 | -0.12(-2.32%) |
May 11, 2009 | 5.417 | 5.445 | 5.174 | 5.218 | 73,544,896 | -0.34(-6.08%) |
May 08, 2009 | 5.186 | 5.652 | 5.186 | 5.556 | 118,875,184 | +0.49(+9.61%) |
May 07, 2009 | 5.191 | 5.363 | 4.969 | 5.069 | 105,301,704 | +0.08(+1.68%) |
May 06, 2009 | 4.895 | 5.055 | 4.794 | 4.985 | 85,591,144 | +0.23(+4.85%) |
May 05, 2009 | 4.946 | 5.149 | 4.668 | 4.755 | 123,436,872 | -0.56(-10.60%) |
May 04, 2009 | 4.918 | 5.319 | 4.899 | 5.319 | 88,036,896 | +0.45(+9.24%) |
May 01, 2009 | 4.594 | 4.895 | 4.582 | 4.869 | 67,109,992 | +0.28(+5.99%) |
Apr 30, 2009 | 4.689 | 4.808 | 4.522 | 4.594 | 75,048,552 | -0.06(-1.20%) |
Apr 29, 2009 | 4.699 | 4.748 | 4.592 | 4.650 | 73,243,136 | +0.02(+0.35%) |
Apr 28, 2009 | 4.610 | 4.708 | 4.526 | 4.633 | 67,037,916 | -0.10(-2.02%) |
Apr 27, 2009 | 4.696 | 4.752 | 4.594 | 4.729 | 58,788,296 | -0.12(-2.45%) |
Apr 24, 2009 | 4.706 | 4.912 | 4.668 | 4.848 | 70,690,072 | +0.20(+4.37%) |
Apr 23, 2009 | 4.571 | 4.694 | 4.552 | 4.645 | 60,505,140 | +0.13(+2.78%) |
Apr 22, 2009 | 4.531 | 4.647 | 4.424 | 4.519 | 60,741,448 | -0.07(-1.42%) |
Apr 21, 2009 | 4.438 | 4.673 | 4.358 | 4.585 | 71,387,216 | +0.02(+0.51%) |
Apr 20, 2009 | 4.885 | 4.892 | 4.490 | 4.561 | 69,923,096 | -0.48(-9.52%) |
Apr 17, 2009 | 4.811 | 5.081 | 4.811 | 5.041 | 68,563,424 | +0.16(+3.30%) |
Apr 16, 2009 | 4.967 | 4.985 | 4.806 | 4.881 | 58,617,004 | +0.00(+0.05%) |
Apr 15, 2009 | 4.823 | 4.978 | 4.827 | 4.878 | 59,120,388 | -0.01(-0.29%) |
Apr 14, 2009 | 4.745 | 5.097 | 4.743 | 4.892 | 76,811,144 | +0.06(+1.21%) |
Apr 13, 2009 | 4.689 | 4.874 | 4.550 | 4.834 | 59,312,092 | +0.01(+0.19%) |
Apr 09, 2009 | 4.769 | 4.899 | 4.699 | 4.825 | 74,307,192 | +0.28(+6.21%) |
Apr 08, 2009 | 4.405 | 4.710 | 4.333 | 4.543 | 74,645,416 | +0.21(+4.95%) |
Apr 07, 2009 | 4.491 | 4.491 | 4.326 | 4.328 | 52,981,580 | -0.29(-6.26%) |
Apr 06, 2009 | 4.505 | 4.629 | 4.482 | 4.617 | 48,388,128 | -0.03(-0.70%) |
Apr 03, 2009 | 4.403 | 4.727 | 4.326 | 4.650 | 87,975,672 | +0.26(+5.84%) |
Apr 02, 2009 | 4.247 | 4.503 | 4.235 | 4.393 | 77,063,152 | +0.30(+7.41%) |
Apr 01, 2009 | 3.878 | 4.142 | 3.829 | 4.090 | 55,615,748 | +0.11(+2.87%) |
Mar 31, 2009 | 4.114 | 4.156 | 3.948 | 3.976 | 66,944,740 | -0.07(-1.78%) |
Mar 30, 2009 | 4.109 | 4.172 | 3.958 | 4.048 | 69,080,632 | -0.38(-8.58%) |
Mar 26, 2009 | 4.580 | 4.675 | 4.368 | 4.428 | 80,313,256 | -0.07(-1.55%) |
Mar 25, 2009 | 4.585 | 4.692 | 4.319 | 4.498 | 75,698,952 | -0.04(-0.87%) |
Mar 24, 2009 | 4.475 | 4.668 | 4.316 | 4.538 | 75,488,864 | -0.01(-0.15%) |
Mar 23, 2009 | 4.432 | 4.547 | 4.398 | 4.545 | 85,536,088 | +0.43(+10.54%) |
Mar 20, 2009 | 4.249 | 4.389 | 4.083 | 4.111 | 82,509,696 | -0.26(-5.86%) |
Mar 19, 2009 | 4.228 | 4.399 | 4.139 | 4.367 | 93,326,336 | +0.29(+7.01%) |
Mar 18, 2009 | 3.904 | 4.158 | 3.759 | 4.081 | 92,254,072 | +0.13(+3.24%) |
Mar 17, 2009 | 3.750 | 3.967 | 3.683 | 3.953 | 65,942,464 | +0.25(+6.67%) |
Mar 16, 2009 | 3.596 | 3.846 | 3.554 | 3.706 | 58,788,992 | +0.10(+2.85%) |
Mar 13, 2009 | 3.745 | 3.766 | 3.564 | 3.603 | 0 | -0.10(-2.83%) |
Mar 12, 2009 | 3.638 | 3.717 | 3.496 | 3.708 | 66,985,084 | +0.07(+1.92%) |
Mar 11, 2009 | 3.484 | 3.694 | 3.473 | 3.638 | 76,546,800 | +0.20(+5.69%) |
Mar 10, 2009 | 3.415 | 3.538 | 3.368 | 3.442 | 66,213,012 | +0.17(+5.05%) |
Mar 09, 2009 | 3.244 | 3.461 | 3.193 | 3.277 | 52,586,348 | +0.00(+0.00%) |
Mar 06, 2009 | 3.394 | 3.531 | 3.142 | 3.277 | 0 | -0.09(-2.77%) |
Mar 05, 2009 | 3.335 | 3.571 | 3.289 | 3.370 | 73,347,928 | -0.07(-2.03%) |
Mar 04, 2009 | 3.403 | 3.501 | 3.359 | 3.440 | 61,255,744 | +0.31(+9.74%) |
Mar 02, 2009 | 3.529 | 3.603 | 3.132 | 3.135 | 86,857,688 | -0.51(-14.00%) |
Feb 27, 2009 | 3.533 | 3.752 | 3.452 | 3.645 | 0 | +0.05(+1.30%) |
Feb 26, 2009 | 3.843 | 3.939 | 3.470 | 3.599 | 118,601,184 | -0.14(-3.74%) |
Feb 25, 2009 | 3.662 | 3.846 | 3.496 | 3.738 | 72,005,024 | +0.10(+2.89%) |
Feb 24, 2009 | 3.538 | 3.685 | 3.428 | 3.634 | 85,675,992 | +0.17(+5.05%) |
Feb 23, 2009 | 3.801 | 3.808 | 3.442 | 3.459 | 73,077,688 | -0.20(-5.48%) |
Feb 20, 2009 | 3.778 | 3.864 | 3.587 | 3.659 | 0 | -0.24(-6.10%) |
Feb 19, 2009 | 3.951 | 4.004 | 3.787 | 3.897 | 70,117,128 | +0.08(+2.08%) |
Feb 18, 2009 | 3.941 | 4.009 | 3.683 | 3.818 | 88,364,624 | -0.17(-4.32%) |
Feb 17, 2009 | 4.132 | 4.160 | 3.955 | 3.990 | 67,130,160 | -0.34(-7.96%) |
Feb 13, 2009 | 4.265 | 4.433 | 4.254 | 4.335 | 59,185,532 | +0.04(+0.92%) |
Feb 12, 2009 | 4.109 | 4.316 | 4.041 | 4.296 | 65,529,968 | +0.09(+2.22%) |
Feb 11, 2009 | 4.226 | 4.316 | 4.065 | 4.202 | 67,070,244 | +0.01(+0.22%) |
Feb 10, 2009 | 4.403 | 4.545 | 4.137 | 4.193 | 89,293,880 | -0.21(-4.66%) |
Feb 09, 2009 | 4.368 | 4.498 | 4.335 | 4.398 | 69,133,792 | +0.18(+4.20%) |
Feb 06, 2009 | 4.114 | 4.279 | 4.069 | 4.221 | 0 | +0.05(+1.23%) |
Feb 05, 2009 | 3.958 | 4.188 | 3.869 | 4.170 | 74,285,184 | +0.19(+4.68%) |
Feb 04, 2009 | 3.902 | 4.041 | 3.857 | 3.983 | 70,061,752 | +0.14(+3.70%) |
Feb 03, 2009 | 3.720 | 3.864 | 3.671 | 3.841 | 62,047,196 | +0.17(+4.57%) |
Feb 02, 2009 | 3.613 | 3.727 | 3.512 | 3.673 | 51,622,612 | -0.01(-0.32%) |
Jan 30, 2009 | 4.000 | 4.000 | 3.652 | 3.685 | 0 | -0.21(-5.33%) |
Jan 29, 2009 | 3.771 | 4.002 | 3.741 | 3.892 | 73,347,568 | -0.01(-0.30%) |
Jan 28, 2009 | 3.652 | 3.993 | 3.631 | 3.904 | 100,807,656 | +0.26(+7.10%) |
Jan 27, 2009 | 3.692 | 3.762 | 3.535 | 3.645 | 64,460,144 | -0.04(-1.01%) |
Jan 26, 2009 | 3.449 | 3.785 | 3.438 | 3.683 | 96,071,960 | +0.21(+6.04%) |
Jan 23, 2009 | 3.191 | 3.491 | 3.146 | 3.473 | 0 | +0.16(+4.93%) |
Jan 22, 2009 | 3.442 | 3.442 | 3.207 | 3.310 | 75,086,864 | -0.22(-6.15%) |
Jan 21, 2009 | 3.328 | 3.545 | 3.221 | 3.526 | 79,781,864 | +0.32(+10.12%) |
Jan 20, 2009 | 3.494 | 3.592 | 3.193 | 3.202 | 92,709,760 | -0.35(-9.96%) |
Jan 16, 2009 | 3.708 | 3.748 | 3.473 | 3.557 | 0 | -0.02(-0.46%) |
Jan 15, 2009 | 3.545 | 3.624 | 3.166 | 3.573 | 100,490,672 | -0.02(-0.52%) |
Jan 14, 2009 | 3.699 | 3.720 | 3.526 | 3.592 | 74,469,504 | -0.20(-5.17%) |
Jan 13, 2009 | 3.727 | 3.899 | 3.671 | 3.787 | 74,500,296 | +0.05(+1.25%) |
Jan 12, 2009 | 3.794 | 3.832 | 3.687 | 3.741 | 57,238,860 | -0.15(-3.78%) |
Jan 09, 2009 | 4.137 | 4.139 | 3.855 | 3.888 | 76,366,144 | -0.22(-5.28%) |
Jan 08, 2009 | 4.151 | 4.254 | 4.062 | 4.104 | 86,906,960 | -0.16(-3.72%) |
Jan 07, 2009 | 4.296 | 4.475 | 4.160 | 4.263 | 80,404,136 | -0.19(-4.19%) |
Jan 06, 2009 | 4.440 | 4.610 | 4.370 | 4.449 | 106,374,648 | +0.22(+5.30%) |
Jan 05, 2009 | 4.102 | 4.351 | 4.023 | 4.226 | 90,359,424 | +0.20(+4.98%) |
Jan 02, 2009 | 3.785 | 4.046 | 3.750 | 4.025 | 0 | +0.26(+6.80%) |
Jan 01, 2009 | 3.575 | 3.825 | 3.550 | 3.769 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.575 | 3.825 | 3.550 | 3.769 | 55,726,172 | +0.12(+3.32%) |
Dec 30, 2008 | 3.578 | 3.655 | 3.508 | 3.648 | 42,633,256 | +0.01(+0.32%) |
Dec 29, 2008 | 3.713 | 3.713 | 3.515 | 3.636 | 44,386,860 | +0.05(+1.30%) |
Dec 26, 2008 | 3.526 | 3.652 | 3.487 | 3.589 | 0 | +0.05(+1.45%) |
Dec 24, 2008 | 3.531 | 3.564 | 3.449 | 3.538 | 24,060,534 | -0.01(-0.39%) |
Dec 23, 2008 | 3.648 | 3.706 | 3.496 | 3.552 | 69,456,856 | -0.09(-2.43%) |
Dec 22, 2008 | 3.722 | 3.731 | 3.438 | 3.641 | 88,353,208 | -0.08(-2.19%) |
Dec 19, 2008 | 3.697 | 3.836 | 3.659 | 3.722 | 78,159,024 | +0.05(+1.27%) |
Dec 18, 2008 | 3.776 | 3.822 | 3.636 | 3.676 | 97,786,824 | -0.07(-1.99%) |
Dec 17, 2008 | 3.780 | 3.955 | 3.743 | 3.750 | 94,593,592 | -0.03(-0.80%) |
Dec 16, 2008 | 3.778 | 3.911 | 3.692 | 3.780 | 141,316,080 | +0.13(+3.64%) |
Dec 15, 2008 | 4.041 | 4.151 | 3.571 | 3.648 | 98,449,304 | -0.23(-5.95%) |
Dec 12, 2008 | 3.615 | 3.916 | 3.554 | 3.878 | 0 | +0.02(+0.42%) |
Dec 11, 2008 | 4.237 | 4.389 | 3.736 | 3.862 | 187,124,016 | -0.29(-7.07%) |
Dec 10, 2008 | 3.540 | 4.207 | 3.524 | 4.156 | 206,068,336 | +0.78(+23.22%) |
Dec 09, 2008 | 3.240 | 3.699 | 3.205 | 3.373 | 147,460,336 | +0.09(+2.77%) |
Dec 08, 2008 | 3.498 | 3.540 | 3.202 | 3.282 | 246,933,696 | +0.64(+24.38%) |
Dec 05, 2008 | 2.683 | 2.708 | 2.293 | 2.638 | 0 | -0.12(-4.39%) |
Dec 04, 2008 | 3.202 | 3.277 | 2.680 | 2.760 | 184,711,184 | -0.53(-16.03%) |
Dec 03, 2008 | 3.184 | 3.354 | 3.130 | 3.286 | 97,570,224 | -0.03(-1.05%) |
Dec 02, 2008 | 3.592 | 3.620 | 3.197 | 3.321 | 129,950,440 | -0.17(-5.00%) |
Dec 01, 2008 | 3.825 | 3.825 | 3.496 | 3.496 | 101,584,952 | -0.51(-12.69%) |
Nov 28, 2008 | 4.128 | 4.186 | 3.687 | 4.004 | 148,307,776 | -0.71(-15.12%) |
Nov 26, 2008 | 4.247 | 4.724 | 4.226 | 4.717 | 77,313,856 | +0.47(+10.97%) |
Nov 25, 2008 | 4.403 | 4.405 | 4.114 | 4.251 | 87,543,328 | -0.00(-0.11%) |
Nov 24, 2008 | 4.212 | 4.412 | 3.969 | 4.256 | 103,295,416 | +0.30(+7.60%) |
Nov 21, 2008 | 3.503 | 3.969 | 3.403 | 3.955 | 142,777,136 | +0.70(+21.39%) |
Nov 20, 2008 | 4.412 | 4.421 | 3.226 | 3.258 | 164,620,496 | -1.24(-27.56%) |
Nov 19, 2008 | 4.853 | 4.927 | 4.482 | 4.498 | 96,033,392 | -0.42(-8.57%) |
Nov 18, 2008 | 4.964 | 5.009 | 4.638 | 4.920 | 84,457,808 | +0.01(+0.24%) |
Nov 17, 2008 | 4.902 | 5.142 | 4.815 | 4.909 | 80,860,896 | -0.04(-0.80%) |
Nov 14, 2008 | 4.932 | 5.221 | 4.790 | 4.948 | 0 | -0.14(-2.70%) |
Nov 13, 2008 | 4.696 | 5.184 | 4.442 | 5.086 | 130,283,368 | +0.39(+8.40%) |
Nov 12, 2008 | 5.093 | 5.193 | 4.666 | 4.692 | 84,294,096 | -0.52(-9.97%) |
Nov 11, 2008 | 5.510 | 5.617 | 5.093 | 5.211 | 116,640,440 | -0.31(-5.53%) |
Nov 10, 2008 | 5.752 | 5.766 | 5.342 | 5.517 | 80,054,480 | +0.07(+1.20%) |
Nov 07, 2008 | 5.372 | 5.512 | 5.114 | 5.452 | 0 | +0.20(+3.82%) |
Nov 06, 2008 | 5.750 | 5.941 | 5.130 | 5.251 | 159,820,816 | -0.54(-9.26%) |
Nov 05, 2008 | 5.186 | 6.281 | 5.116 | 5.787 | 295,359,776 | +0.44(+8.19%) |
Nov 04, 2008 | 5.018 | 5.358 | 5.002 | 5.349 | 144,098,096 | +0.54(+11.25%) |
Nov 03, 2008 | 5.055 | 5.165 | 4.694 | 4.808 | 99,560,216 | -0.31(-6.10%) |
Oct 31, 2008 | 5.188 | 5.272 | 4.813 | 5.121 | 0 | -0.02(-0.45%) |
Oct 30, 2008 | 5.191 | 5.198 | 4.617 | 5.144 | 140,817,760 | +0.33(+6.88%) |
Oct 29, 2008 | 4.689 | 5.123 | 4.578 | 4.813 | 134,451,984 | +0.28(+6.06%) |
Oct 28, 2008 | 4.424 | 4.545 | 3.951 | 4.538 | 151,463,648 | +0.42(+10.31%) |
Oct 27, 2008 | 4.650 | 4.715 | 4.111 | 4.114 | 147,037,776 | -0.64(-13.48%) |
Oct 24, 2008 | 4.114 | 4.881 | 4.072 | 4.755 | 0 | -0.24(-4.90%) |
Oct 23, 2008 | 4.943 | 5.146 | 4.550 | 4.999 | 179,121,424 | +0.08(+1.56%) |
Oct 22, 2008 | 5.095 | 5.284 | 4.689 | 4.922 | 156,065,328 | -0.51(-9.43%) |
Oct 21, 2008 | 5.305 | 5.736 | 5.216 | 5.435 | 165,689,088 | +0.00(+0.00%) |
Oct 20, 2008 | 5.242 | 5.445 | 5.023 | 5.435 | 175,513,440 | +0.66(+13.92%) |
Oct 17, 2008 | 4.214 | 5.249 | 3.916 | 4.771 | 0 | +0.49(+11.55%) |
Oct 16, 2008 | 4.053 | 4.282 | 3.813 | 4.277 | 256,022,064 | +0.47(+12.30%) |
Oct 15, 2008 | 4.797 | 4.797 | 3.706 | 3.808 | 302,792,960 | -1.22(-24.28%) |
Oct 14, 2008 | 5.494 | 5.594 | 4.899 | 5.030 | 257,353,888 | +0.32(+6.83%) |
Oct 13, 2008 | 4.452 | 4.918 | 4.256 | 4.708 | 273,836,288 | +0.86(+22.28%) |
Oct 10, 2008 | 3.652 | 4.335 | 2.795 | 3.850 | 0 | -0.28(-6.72%) |
Oct 09, 2008 | 5.494 | 5.612 | 3.983 | 4.128 | 303,834,720 | -1.10(-20.97%) |
Oct 08, 2008 | 4.902 | 5.594 | 4.778 | 5.223 | 224,847,840 | +0.00(+0.04%) |
Oct 07, 2008 | 6.451 | 6.519 | 5.174 | 5.221 | 158,596,640 | -0.96(-15.47%) |
Oct 06, 2008 | 6.246 | 6.293 | 5.456 | 6.176 | 176,126,480 | -0.56(-8.37%) |
Oct 03, 2008 | 7.120 | 7.433 | 6.703 | 6.740 | 0 | -0.27(-3.82%) |
Oct 02, 2008 | 7.878 | 7.878 | 6.948 | 7.008 | 114,760,784 | -0.99(-12.33%) |
Oct 01, 2008 | 8.174 | 8.265 | 7.675 | 7.994 | 75,886,736 | -0.36(-4.35%) |
Sep 30, 2008 | 7.759 | 8.470 | 7.680 | 8.358 | 99,858,320 | +0.76(+10.00%) |
Sep 29, 2008 | 8.537 | 8.554 | 7.260 | 7.598 | 123,929,728 | -1.24(-14.07%) |
Sep 26, 2008 | 9.034 | 9.197 | 8.710 | 8.843 | 0 | -0.58(-6.16%) |
Sep 25, 2008 | 9.157 | 9.582 | 9.076 | 9.423 | 60,581,232 | +0.19(+2.02%) |
Sep 24, 2008 | 9.684 | 9.738 | 9.178 | 9.237 | 57,602,256 | -0.31(-3.20%) |
Sep 23, 2008 | 9.672 | 9.945 | 9.255 | 9.542 | 98,073,984 | +0.01(+0.12%) |
Sep 22, 2008 | 9.836 | 10.10 | 9.456 | 9.530 | 83,663,056 | -0.20(-2.01%) |
Sep 19, 2008 | 9.556 | 9.852 | 9.220 | 9.726 | 0 | +0.74(+8.19%) |
Sep 18, 2008 | 8.906 | 9.328 | 8.556 | 8.990 | 108,806,616 | +0.33(+3.79%) |
Sep 17, 2008 | 9.046 | 9.311 | 8.533 | 8.661 | 107,467,232 | -0.34(-3.78%) |
Sep 16, 2008 | 8.579 | 9.039 | 8.227 | 9.001 | 118,237,688 | +0.06(+0.65%) |
Sep 15, 2008 | 9.253 | 9.474 | 8.843 | 8.943 | 87,663,944 | -0.91(-9.20%) |
Sep 12, 2008 | 9.460 | 9.868 | 9.416 | 9.850 | 0 | +0.49(+5.23%) |
Sep 11, 2008 | 9.281 | 9.451 | 8.917 | 9.360 | 94,141,640 | +0.00(+0.02%) |
Sep 10, 2008 | 9.206 | 9.463 | 8.880 | 9.358 | 118,498,968 | +0.29(+3.24%) |
Sep 09, 2008 | 9.726 | 9.797 | 9.062 | 9.064 | 118,854,280 | -0.89(-8.97%) |
Sep 08, 2008 | 10.52 | 10.57 | 9.906 | 9.957 | 79,281,384 | -0.38(-3.65%) |
Sep 05, 2008 | 10.46 | 10.54 | 10.03 | 10.33 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 10.53 | 10.72 | 10.13 | 10.41 | 72,396,032 | -0.12(-1.11%) |
Sep 03, 2008 | 10.48 | 10.74 | 10.24 | 10.53 | 107,021,064 | -0.02(-0.18%) |