Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.274 | 3.281 | 3.155 | 3.175 | 12,149,817 | -0.07(-2.30%) |
Jan 28, 2010 | 3.292 | 3.297 | 3.248 | 3.250 | 13,020,068 | -0.04(-1.33%) |
Jan 27, 2010 | 3.279 | 3.323 | 3.266 | 3.294 | 58,757,328 | -0.04(-1.09%) |
Jan 26, 2010 | 3.250 | 3.405 | 3.240 | 3.330 | 15,681,122 | -0.06(-1.90%) |
Jan 25, 2010 | 3.346 | 3.462 | 3.343 | 3.395 | 4,414,605 | +0.10(+2.98%) |
Jan 22, 2010 | 3.490 | 3.503 | 3.281 | 3.297 | 8,266,076 | -0.19(-5.55%) |
Jan 21, 2010 | 3.661 | 3.671 | 3.416 | 3.490 | 8,118,578 | -0.17(-4.65%) |
Jan 20, 2010 | 3.638 | 3.697 | 3.565 | 3.661 | 13,099,285 | -0.00(-0.07%) |
Jan 19, 2010 | 3.560 | 3.679 | 3.485 | 3.663 | 6,101,858 | +0.15(+4.42%) |
Jan 15, 2010 | 3.576 | 3.508 | 3.508 | 3.508 | 3,908,728 | -0.05(-1.38%) |
Jan 14, 2010 | 3.529 | 3.576 | 3.524 | 3.558 | 2,924,741 | +0.00(+0.07%) |
Jan 13, 2010 | 3.516 | 3.578 | 3.423 | 3.555 | 4,626,508 | +0.04(+1.25%) |
Jan 12, 2010 | 3.568 | 3.573 | 3.466 | 3.511 | 4,792,409 | -0.06(-1.59%) |
Jan 11, 2010 | 3.514 | 3.576 | 3.459 | 3.568 | 5,441,809 | +0.11(+3.06%) |
Jan 08, 2010 | 3.434 | 3.472 | 3.369 | 3.462 | 4,506,449 | +0.03(+0.90%) |
Jan 07, 2010 | 3.423 | 3.475 | 3.359 | 3.431 | 3,717,398 | +0.03(+0.99%) |
Jan 06, 2010 | 3.454 | 3.498 | 3.382 | 3.397 | 5,538,344 | -0.05(-1.50%) |
Jan 05, 2010 | 3.382 | 3.475 | 3.373 | 3.449 | 5,609,058 | +0.07(+2.14%) |
Jan 04, 2010 | 3.281 | 3.395 | 3.240 | 3.377 | 6,754,423 | +0.16(+5.06%) |
Dec 31, 2009 | 3.261 | 3.214 | 3.214 | 3.214 | 3,136,356 | -0.03(-1.03%) |
Dec 30, 2009 | 3.232 | 3.263 | 3.204 | 3.248 | 4,349,786 | -0.01(-0.40%) |
Dec 29, 2009 | 3.279 | 3.292 | 3.245 | 3.261 | 2,328,651 | +0.01(+0.16%) |
Dec 28, 2009 | 3.266 | 3.284 | 3.223 | 3.255 | 3,530,727 | -0.01(-0.16%) |
Dec 24, 2009 | 3.245 | 3.284 | 3.227 | 3.261 | 1,501,477 | +0.04(+1.20%) |
Dec 23, 2009 | 3.237 | 3.299 | 3.168 | 3.222 | 5,117,382 | -0.06(-1.81%) |
Dec 22, 2009 | 3.188 | 3.284 | 3.175 | 3.281 | 8,060,847 | +0.11(+3.42%) |
Dec 21, 2009 | 3.101 | 3.217 | 3.072 | 3.173 | 6,197,591 | +0.10(+3.36%) |
Dec 18, 2009 | 3.046 | 3.113 | 3.039 | 3.070 | 16,306,491 | +0.06(+1.89%) |
Dec 17, 2009 | 2.977 | 3.054 | 2.969 | 3.013 | 6,577,425 | +0.00(+0.09%) |
Dec 16, 2009 | 2.997 | 3.023 | 2.930 | 3.010 | 5,178,885 | +0.06(+1.92%) |
Dec 15, 2009 | 3.015 | 3.028 | 2.953 | 2.953 | 4,112,032 | -0.06(-2.14%) |
Dec 14, 2009 | 2.979 | 3.059 | 2.966 | 3.018 | 4,491,970 | -0.03(-1.02%) |
Dec 11, 2009 | 3.077 | 3.103 | 2.959 | 3.049 | 5,850,554 | -0.11(-3.51%) |
Dec 10, 2009 | 3.209 | 3.212 | 3.113 | 3.160 | 5,167,296 | -0.03(-1.05%) |
Dec 09, 2009 | 3.219 | 3.240 | 3.163 | 3.194 | 4,082,442 | -0.01(-0.24%) |
Dec 08, 2009 | 3.240 | 3.266 | 3.194 | 3.201 | 4,712,987 | -0.06(-1.82%) |
Dec 07, 2009 | 3.201 | 3.276 | 3.175 | 3.261 | 4,348,229 | +0.06(+1.85%) |
Dec 04, 2009 | 3.160 | 3.214 | 3.106 | 3.201 | 4,647,359 | +0.12(+4.03%) |
Dec 03, 2009 | 3.132 | 3.163 | 3.072 | 3.077 | 3,838,851 | -0.04(-1.16%) |
Dec 02, 2009 | 3.095 | 3.116 | 3.075 | 3.113 | 4,071,314 | +0.03(+1.01%) |
Dec 01, 2009 | 3.044 | 3.083 | 3.008 | 3.083 | 5,262,630 | +0.08(+2.75%) |
Nov 30, 2009 | 2.964 | 3.000 | 2.930 | 3.000 | 5,582,575 | +0.04(+1.22%) |
Nov 27, 2009 | 2.979 | 3.023 | 2.930 | 2.964 | 3,211,088 | -0.11(-3.45%) |
Nov 25, 2009 | 3.098 | 3.113 | 3.057 | 3.070 | 5,041,144 | -0.02(-0.59%) |
Nov 24, 2009 | 3.083 | 3.121 | 3.057 | 3.088 | 4,304,002 | +0.02(+0.59%) |
Nov 23, 2009 | 3.098 | 3.132 | 3.057 | 3.070 | 4,134,157 | +0.01(+0.42%) |
Nov 20, 2009 | 3.026 | 3.085 | 3.018 | 3.057 | 4,357,394 | +0.02(+0.51%) |
Nov 19, 2009 | 3.067 | 3.070 | 3.005 | 3.041 | 4,757,334 | -0.05(-1.59%) |
Nov 18, 2009 | 3.046 | 3.095 | 3.023 | 3.090 | 4,614,411 | +0.04(+1.35%) |
Nov 17, 2009 | 2.969 | 3.062 | 2.946 | 3.049 | 4,660,083 | +0.07(+2.43%) |
Nov 16, 2009 | 2.899 | 3.008 | 2.891 | 2.977 | 5,587,212 | +0.10(+3.41%) |
Nov 13, 2009 | 2.840 | 2.897 | 2.827 | 2.879 | 4,759,039 | +0.04(+1.36%) |
Nov 12, 2009 | 2.863 | 2.884 | 2.832 | 2.840 | 5,277,543 | -0.02(-0.72%) |
Nov 11, 2009 | 2.853 | 2.884 | 2.837 | 2.860 | 3,529,704 | +0.05(+1.74%) |
Nov 10, 2009 | 2.848 | 2.879 | 2.804 | 2.811 | 3,260,192 | -0.06(-1.98%) |
Nov 09, 2009 | 2.848 | 2.884 | 2.828 | 2.868 | 5,046,002 | +0.06(+2.11%) |
Nov 06, 2009 | 2.817 | 2.860 | 2.801 | 2.809 | 4,595,721 | -0.04(-1.27%) |
Nov 05, 2009 | 2.724 | 2.881 | 2.672 | 2.845 | 7,529,255 | +0.14(+5.35%) |
Nov 04, 2009 | 2.662 | 2.762 | 2.646 | 2.700 | 7,521,791 | +0.06(+2.45%) |
Nov 03, 2009 | 2.626 | 2.649 | 2.494 | 2.636 | 12,810,850 | -0.01(-0.29%) |
Nov 02, 2009 | 2.721 | 2.737 | 2.584 | 2.644 | 5,818,009 | -0.05(-1.92%) |
Oct 30, 2009 | 2.868 | 2.876 | 2.675 | 2.695 | 8,981,372 | -0.19(-6.70%) |
Oct 29, 2009 | 2.770 | 2.912 | 2.770 | 2.889 | 4,857,774 | +0.15(+5.47%) |
Oct 28, 2009 | 3.033 | 3.033 | 2.713 | 2.739 | 16,740,209 | -0.29(-9.55%) |
Oct 27, 2009 | 3.033 | 3.116 | 2.969 | 3.028 | 11,243,318 | -0.07(-2.17%) |
Oct 26, 2009 | 2.646 | 3.194 | 2.530 | 3.095 | 34,509,448 | +0.34(+12.16%) |
Oct 23, 2009 | 2.770 | 2.866 | 2.739 | 2.760 | 3,340,136 | -0.05(-1.84%) |
Oct 22, 2009 | 2.724 | 2.819 | 2.724 | 2.811 | 1,792,929 | +0.07(+2.74%) |
Oct 21, 2009 | 2.788 | 2.840 | 2.734 | 2.737 | 2,547,134 | -0.05(-1.94%) |
Oct 20, 2009 | 2.801 | 2.866 | 2.788 | 2.791 | 1,777,195 | -0.07(-2.61%) |
Oct 19, 2009 | 2.817 | 2.884 | 2.802 | 2.866 | 2,091,450 | +0.07(+2.59%) |
Oct 16, 2009 | 2.832 | 2.835 | 2.747 | 2.793 | 2,848,177 | -0.06(-2.08%) |
Oct 15, 2009 | 2.801 | 2.871 | 2.775 | 2.853 | 2,611,302 | +0.04(+1.38%) |
Oct 14, 2009 | 2.840 | 2.848 | 2.742 | 2.814 | 4,015,470 | +0.02(+0.83%) |
Oct 13, 2009 | 2.840 | 2.860 | 2.749 | 2.791 | 1,983,403 | -0.06(-2.17%) |
Oct 12, 2009 | 2.863 | 2.871 | 2.811 | 2.853 | 1,839,891 | +0.04(+1.47%) |
Oct 09, 2009 | 2.829 | 2.829 | 2.768 | 2.811 | 3,300,092 | -0.04(-1.54%) |
Oct 08, 2009 | 2.868 | 2.876 | 2.827 | 2.855 | 2,652,233 | +0.01(+0.27%) |
Oct 07, 2009 | 2.860 | 2.879 | 2.832 | 2.848 | 2,318,657 | -0.04(-1.25%) |
Oct 06, 2009 | 2.845 | 2.884 | 2.832 | 2.884 | 2,270,870 | +0.05(+1.92%) |
Oct 05, 2009 | 2.729 | 2.829 | 2.685 | 2.829 | 2,468,925 | +0.13(+4.68%) |
Oct 02, 2009 | 2.688 | 2.731 | 2.615 | 2.703 | 2,486,642 | -0.01(-0.48%) |
Oct 01, 2009 | 2.832 | 2.840 | 2.713 | 2.716 | 3,444,472 | -0.13(-4.54%) |
Sep 30, 2009 | 2.827 | 2.891 | 2.698 | 2.845 | 4,198,899 | +0.05(+1.94%) |
Sep 29, 2009 | 2.773 | 2.863 | 2.773 | 2.791 | 6,349,284 | +0.03(+1.22%) |
Sep 28, 2009 | 2.633 | 2.770 | 2.610 | 2.757 | 2,595,588 | +0.15(+5.74%) |
Sep 25, 2009 | 2.615 | 2.623 | 2.574 | 2.607 | 3,620,739 | -0.03(-0.98%) |
Sep 24, 2009 | 2.762 | 2.815 | 2.597 | 2.633 | 4,597,732 | -0.12(-4.40%) |
Sep 23, 2009 | 2.822 | 2.850 | 2.752 | 2.755 | 2,138,482 | -0.06(-2.02%) |
Sep 22, 2009 | 2.762 | 2.854 | 2.752 | 2.811 | 3,311,852 | +0.07(+2.54%) |
Sep 21, 2009 | 2.695 | 2.768 | 2.651 | 2.742 | 3,260,757 | +0.00(+0.09%) |
Sep 18, 2009 | 2.734 | 2.775 | 2.654 | 2.739 | 4,260,417 | +0.02(+0.76%) |
Sep 17, 2009 | 2.703 | 2.762 | 2.659 | 2.718 | 3,518,944 | +0.02(+0.67%) |
Sep 16, 2009 | 2.628 | 2.703 | 2.602 | 2.700 | 4,921,953 | +0.07(+2.65%) |
Sep 15, 2009 | 2.561 | 2.644 | 2.527 | 2.631 | 4,452,418 | +0.05(+2.10%) |
Sep 14, 2009 | 2.520 | 2.579 | 2.486 | 2.576 | 3,244,121 | +0.02(+0.71%) |
Sep 11, 2009 | 2.522 | 2.569 | 2.491 | 2.558 | 3,696,706 | -0.07(-2.84%) |
Sep 10, 2009 | 2.602 | 2.633 | 2.561 | 2.633 | 6,926,731 | +0.03(+1.19%) |
Sep 09, 2009 | 2.543 | 2.613 | 2.535 | 2.602 | 5,928,845 | +0.04(+1.72%) |
Sep 08, 2009 | 2.502 | 2.558 | 2.481 | 2.558 | 4,633,011 | +0.07(+2.91%) |
Sep 04, 2009 | 2.471 | 2.489 | 2.460 | 2.486 | 3,299,918 | +0.02(+0.84%) |
Sep 03, 2009 | 2.424 | 2.465 | 2.398 | 2.465 | 2,811,279 | +0.07(+2.91%) |
Sep 02, 2009 | 2.375 | 2.424 | 2.375 | 2.396 | 2,798,756 | +0.01(+0.54%) |
Sep 01, 2009 | 2.401 | 2.463 | 2.378 | 2.383 | 4,178,024 | -0.02(-0.75%) |
Aug 31, 2009 | 2.434 | 2.453 | 2.388 | 2.401 | 3,664,188 | -0.07(-2.72%) |
Aug 28, 2009 | 2.440 | 2.476 | 2.411 | 2.468 | 5,308,786 | +0.04(+1.59%) |
Aug 27, 2009 | 2.429 | 2.437 | 2.398 | 2.429 | 3,614,375 | +0.00(+0.00%) |
Aug 26, 2009 | 2.411 | 2.434 | 2.391 | 2.429 | 2,902,162 | +0.01(+0.32%) |
Aug 25, 2009 | 2.424 | 2.437 | 2.388 | 2.422 | 3,782,623 | +0.01(+0.32%) |
Aug 24, 2009 | 2.401 | 2.427 | 2.388 | 2.414 | 3,953,413 | +0.02(+0.86%) |
Aug 21, 2009 | 2.388 | 2.398 | 2.370 | 2.393 | 4,256,083 | +0.01(+0.54%) |
Aug 20, 2009 | 2.367 | 2.388 | 2.357 | 2.380 | 2,798,852 | +0.01(+0.55%) |
Aug 19, 2009 | 2.313 | 2.375 | 2.313 | 2.367 | 2,555,133 | +0.02(+0.99%) |
Aug 18, 2009 | 2.370 | 2.388 | 2.313 | 2.344 | 4,562,169 | -0.01(-0.44%) |
Aug 17, 2009 | 2.331 | 2.388 | 2.231 | 2.354 | 8,726,540 | -0.03(-1.08%) |
Aug 14, 2009 | 2.349 | 2.391 | 2.311 | 2.380 | 29,066,982 | -0.13(-5.05%) |
Aug 13, 2009 | 2.551 | 2.569 | 2.496 | 2.507 | 2,800,766 | -0.02(-0.61%) |
Aug 12, 2009 | 2.499 | 2.566 | 2.478 | 2.522 | 3,114,909 | +0.02(+0.72%) |
Aug 11, 2009 | 2.553 | 2.600 | 2.491 | 2.504 | 2,106,460 | -0.05(-1.92%) |
Aug 10, 2009 | 2.538 | 2.582 | 2.522 | 2.553 | 3,534,767 | +0.02(+0.61%) |
Aug 07, 2009 | 2.437 | 2.619 | 2.393 | 2.538 | 6,145,667 | +0.19(+8.26%) |
Aug 06, 2009 | 2.339 | 2.388 | 2.323 | 2.344 | 2,949,066 | +0.01(+0.33%) |
Aug 05, 2009 | 2.380 | 2.396 | 2.300 | 2.336 | 2,510,398 | -0.03(-1.31%) |
Aug 04, 2009 | 2.370 | 2.411 | 2.329 | 2.367 | 1,951,796 | -0.02(-0.76%) |
Aug 03, 2009 | 2.385 | 2.411 | 2.357 | 2.385 | 2,468,352 | +0.05(+2.33%) |
Jul 31, 2009 | 2.347 | 2.375 | 2.331 | 2.331 | 2,337,703 | -0.02(-0.88%) |
Jul 30, 2009 | 2.323 | 2.401 | 2.316 | 2.352 | 2,244,887 | +0.04(+1.79%) |
Jul 29, 2009 | 2.259 | 2.323 | 2.207 | 2.311 | 1,808,520 | +0.04(+1.59%) |
Jul 28, 2009 | 2.212 | 2.280 | 2.197 | 2.274 | 1,867,218 | +0.04(+1.85%) |
Jul 27, 2009 | 2.194 | 2.233 | 2.127 | 2.233 | 1,634,786 | +0.04(+2.00%) |
Jul 24, 2009 | 2.174 | 2.194 | 2.143 | 2.189 | 1,059,059 | -0.01(-0.47%) |
Jul 23, 2009 | 2.122 | 2.212 | 2.099 | 2.200 | 2,641,473 | +0.07(+3.27%) |
Jul 22, 2009 | 2.078 | 2.143 | 2.055 | 2.130 | 1,693,059 | +0.04(+2.10%) |
Jul 21, 2009 | 2.094 | 2.096 | 2.040 | 2.086 | 1,499,032 | +0.00(+0.12%) |
Jul 20, 2009 | 2.063 | 2.117 | 2.052 | 2.083 | 2,067,179 | +0.04(+1.89%) |
Jul 17, 2009 | 2.032 | 2.063 | 2.024 | 2.045 | 1,524,605 | +0.02(+0.89%) |
Jul 16, 2009 | 1.983 | 2.063 | 1.944 | 2.027 | 2,831,882 | +0.04(+1.82%) |
Jul 15, 2009 | 1.939 | 2.001 | 1.910 | 1.990 | 2,475,289 | +0.08(+4.33%) |
Jul 14, 2009 | 1.929 | 1.947 | 1.898 | 1.908 | 1,218,364 | -0.03(-1.60%) |
Jul 13, 2009 | 1.918 | 1.939 | 1.882 | 1.939 | 1,887,686 | +0.06(+3.44%) |
Jul 10, 2009 | 1.841 | 1.887 | 1.836 | 1.874 | 1,222,346 | +0.02(+1.25%) |
Jul 09, 2009 | 1.843 | 1.890 | 1.838 | 1.851 | 1,736,880 | +0.03(+1.85%) |
Jul 08, 2009 | 1.972 | 2.047 | 1.794 | 1.817 | 4,041,957 | -0.14(-7.00%) |
Jul 07, 2009 | 2.027 | 2.060 | 1.949 | 1.954 | 1,651,555 | -0.07(-3.69%) |
Jul 06, 2009 | 2.065 | 2.076 | 1.978 | 2.029 | 1,768,057 | -0.05(-2.60%) |
Jul 02, 2009 | 2.065 | 2.114 | 2.034 | 2.083 | 1,764,711 | -0.01(-0.37%) |
Jul 01, 2009 | 2.114 | 2.148 | 2.078 | 2.091 | 2,705,176 | +0.01(+0.50%) |
Jun 30, 2009 | 2.104 | 2.130 | 2.068 | 2.081 | 2,200,233 | +0.00(+0.12%) |
Jun 29, 2009 | 2.014 | 2.120 | 2.014 | 2.078 | 3,070,430 | +0.05(+2.55%) |
Jun 26, 2009 | 2.063 | 2.096 | 1.980 | 2.027 | 6,080,775 | -0.00(-0.13%) |
Jun 25, 2009 | 2.065 | 2.065 | 1.954 | 2.029 | 2,963,607 | +0.06(+3.29%) |
Jun 24, 2009 | 1.996 | 2.034 | 1.954 | 1.965 | 1,500,954 | +0.01(+0.66%) |
Jun 23, 2009 | 2.040 | 2.132 | 1.944 | 1.952 | 1,991,867 | -0.09(-4.18%) |
Jun 22, 2009 | 2.117 | 2.156 | 2.011 | 2.037 | 3,096,355 | -0.10(-4.48%) |
Jun 19, 2009 | 2.107 | 2.143 | 2.070 | 2.132 | 4,137,732 | +0.05(+2.61%) |
Jun 18, 2009 | 2.006 | 2.089 | 2.001 | 2.078 | 2,880,622 | +0.07(+3.74%) |
Jun 17, 2009 | 1.895 | 2.027 | 1.846 | 2.003 | 3,461,097 | +0.11(+5.58%) |
Jun 16, 2009 | 2.001 | 2.011 | 1.895 | 1.898 | 1,901,894 | -0.11(-5.65%) |
Jun 15, 2009 | 2.006 | 2.027 | 1.965 | 2.011 | 2,533,856 | -0.01(-0.64%) |
Jun 12, 2009 | 1.993 | 2.040 | 1.923 | 2.024 | 2,297,570 | +0.03(+1.55%) |
Jun 11, 2009 | 2.068 | 2.078 | 1.993 | 1.993 | 3,378,662 | -0.15(-7.10%) |
Jun 10, 2009 | 2.174 | 2.176 | 2.094 | 2.145 | 4,058,899 | +0.00(+0.12%) |
Jun 09, 2009 | 2.169 | 2.169 | 2.125 | 2.143 | 2,522,851 | +0.03(+1.34%) |
Jun 08, 2009 | 2.117 | 2.135 | 2.063 | 2.114 | 3,332,064 | -0.02(-0.97%) |
Jun 05, 2009 | 2.143 | 2.163 | 2.112 | 2.135 | 2,862,660 | +0.03(+1.22%) |
Jun 04, 2009 | 2.052 | 2.109 | 1.988 | 2.109 | 4,697,032 | +0.08(+3.81%) |
Jun 03, 2009 | 2.037 | 2.065 | 2.001 | 2.032 | 2,312,611 | -0.02(-0.76%) |
Jun 02, 2009 | 2.042 | 2.095 | 2.001 | 2.047 | 3,515,396 | -0.00(-0.13%) |
Jun 01, 2009 | 2.001 | 2.063 | 1.988 | 2.050 | 3,057,663 | +0.07(+3.79%) |
May 29, 2009 | 1.965 | 1.983 | 1.934 | 1.975 | 2,666,829 | +0.03(+1.46%) |
May 28, 2009 | 1.947 | 1.978 | 1.872 | 1.947 | 2,795,761 | +0.03(+1.48%) |
May 27, 2009 | 1.988 | 2.001 | 1.918 | 1.918 | 2,928,591 | -0.07(-3.51%) |
May 26, 2009 | 1.898 | 1.988 | 1.898 | 1.988 | 3,201,752 | +0.09(+4.62%) |
May 22, 2009 | 1.892 | 1.929 | 1.872 | 1.900 | 2,623,376 | +0.02(+0.96%) |
May 21, 2009 | 1.869 | 1.885 | 1.851 | 1.882 | 2,055,353 | -0.01(-0.55%) |
May 20, 2009 | 1.885 | 1.926 | 1.861 | 1.892 | 4,165,490 | +0.02(+0.96%) |
May 19, 2009 | 1.898 | 1.910 | 1.848 | 1.874 | 3,792,896 | -0.02(-0.96%) |
May 18, 2009 | 1.807 | 1.898 | 1.781 | 1.892 | 2,789,029 | +0.14(+7.79%) |
May 15, 2009 | 1.856 | 1.859 | 1.732 | 1.756 | 4,332,816 | -0.10(-5.56%) |
May 14, 2009 | 1.807 | 1.903 | 1.805 | 1.859 | 3,387,776 | +0.05(+3.00%) |
May 13, 2009 | 1.931 | 1.931 | 1.799 | 1.805 | 3,540,965 | -0.14(-7.42%) |
May 12, 2009 | 1.983 | 2.003 | 1.929 | 1.949 | 3,578,704 | -0.03(-1.31%) |
May 11, 2009 | 1.926 | 2.021 | 1.908 | 1.975 | 4,359,191 | +0.05(+2.55%) |
May 08, 2009 | 1.833 | 1.959 | 1.823 | 1.926 | 5,056,991 | +0.13(+7.18%) |
May 07, 2009 | 1.828 | 1.962 | 1.787 | 1.797 | 6,948,965 | +0.05(+2.81%) |
May 06, 2009 | 1.722 | 1.828 | 1.712 | 1.748 | 5,310,646 | +0.04(+2.58%) |
May 05, 2009 | 1.614 | 1.712 | 1.614 | 1.704 | 2,883,875 | +0.04(+2.17%) |
May 04, 2009 | 1.539 | 1.678 | 1.536 | 1.668 | 3,952,619 | +0.15(+10.24%) |
May 01, 2009 | 1.526 | 1.546 | 1.497 | 1.513 | 1,975,819 | -0.00(-0.17%) |
Apr 30, 2009 | 1.487 | 1.572 | 1.469 | 1.515 | 4,010,349 | +0.03(+2.09%) |
Apr 29, 2009 | 1.461 | 1.487 | 1.454 | 1.484 | 1,565,571 | +0.03(+2.31%) |
Apr 28, 2009 | 1.415 | 1.487 | 1.397 | 1.451 | 1,816,240 | +0.02(+1.63%) |
Apr 27, 2009 | 1.453 | 1.536 | 1.412 | 1.428 | 2,430,237 | -0.06(-4.33%) |
Apr 24, 2009 | 1.453 | 1.497 | 1.420 | 1.492 | 2,097,555 | +0.05(+3.40%) |
Apr 23, 2009 | 1.441 | 1.459 | 1.363 | 1.443 | 1,535,532 | +0.01(+0.54%) |
Apr 22, 2009 | 1.438 | 1.497 | 1.422 | 1.435 | 1,393,492 | -0.03(-2.28%) |
Apr 21, 2009 | 1.309 | 1.469 | 1.262 | 1.469 | 1,908,173 | +0.16(+12.01%) |
Apr 20, 2009 | 1.443 | 1.453 | 1.293 | 1.311 | 3,447,552 | -0.15(-10.09%) |
Apr 17, 2009 | 1.469 | 1.490 | 1.435 | 1.459 | 1,963,075 | -0.01(-0.35%) |
Apr 16, 2009 | 1.435 | 1.495 | 1.404 | 1.464 | 2,857,997 | +0.04(+2.53%) |
Apr 15, 2009 | 1.389 | 1.459 | 1.361 | 1.428 | 2,599,779 | +0.02(+1.47%) |
Apr 14, 2009 | 1.459 | 1.510 | 1.399 | 1.407 | 5,379,624 | -0.06(-3.88%) |
Apr 13, 2009 | 1.355 | 1.466 | 1.342 | 1.464 | 3,735,882 | +0.09(+6.78%) |
Apr 09, 2009 | 1.262 | 1.381 | 1.213 | 1.371 | 4,156,953 | +0.20(+17.22%) |
Apr 08, 2009 | 1.221 | 1.250 | 1.064 | 1.169 | 5,068,576 | -0.04(-3.62%) |
Apr 07, 2009 | 1.304 | 1.304 | 1.175 | 1.213 | 4,338,050 | -0.12(-9.09%) |
Apr 06, 2009 | 1.425 | 1.438 | 1.332 | 1.335 | 3,135,342 | -0.11(-7.68%) |
Apr 03, 2009 | 1.438 | 1.461 | 1.375 | 1.446 | 2,761,590 | +0.00(+0.00%) |
Apr 02, 2009 | 1.342 | 1.497 | 1.342 | 1.446 | 4,417,340 | +0.11(+8.53%) |
Apr 01, 2009 | 1.221 | 1.336 | 1.162 | 1.332 | 3,016,089 | +0.08(+6.61%) |
Mar 31, 2009 | 1.237 | 1.379 | 1.213 | 1.250 | 4,405,347 | +0.04(+3.42%) |
Mar 30, 2009 | 1.291 | 1.299 | 1.203 | 1.208 | 2,834,120 | -0.12(-8.95%) |
Mar 26, 2009 | 1.185 | 1.327 | 1.162 | 1.327 | 4,084,275 | +0.17(+14.22%) |
Mar 25, 2009 | 1.162 | 1.224 | 1.066 | 1.162 | 2,578,544 | +0.02(+1.81%) |
Mar 24, 2009 | 1.128 | 1.262 | 1.061 | 1.141 | 4,432,919 | -0.02(-1.34%) |
Mar 23, 2009 | 1.071 | 1.162 | 0.9939 | 1.157 | 3,214,500 | +0.17(+17.58%) |
Mar 20, 2009 | 1.007 | 1.040 | 0.9707 | 0.9836 | 2,428,118 | -0.01(-1.04%) |
Mar 19, 2009 | 1.051 | 1.061 | 0.9836 | 0.9939 | 1,948,093 | -0.05(-4.70%) |
Mar 18, 2009 | 1.017 | 1.046 | 0.9707 | 1.043 | 5,838,043 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9784 | 1.033 | 0.9294 | 1.033 | 3,662,371 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8778 | 1.030 | 0.8726 | 0.9810 | 7,846,191 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8571 | 0.8829 | 0.8313 | 0.8700 | 2,613,750 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8442 | 0.8829 | 0.8055 | 0.8571 | 5,965,868 | -0.10(-10.03%) |
Mar 11, 2009 | 1.025 | 1.025 | 0.9346 | 0.9526 | 4,998,435 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9139 | 0.9784 | 0.8958 | 0.9526 | 3,063,310 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8623 | 0.9165 | 0.8468 | 0.8958 | 1,793,483 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8442 | 0.8907 | 0.8158 | 0.8778 | 3,482,018 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9294 | 0.9630 | 0.8261 | 0.8287 | 3,683,458 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9423 | 0.9965 | 0.9295 | 0.9397 | 4,713,483 | -0.06(-5.70%) |
Mar 02, 2009 | 1.025 | 1.074 | 0.9475 | 0.9965 | 5,325,841 | +0.07(+7.22%) |
Feb 27, 2009 | 0.9320 | 0.9991 | 0.9087 | 0.9294 | 2,788,746 | -0.03(-3.23%) |
Feb 26, 2009 | 0.9991 | 1.022 | 0.9604 | 0.9604 | 2,782,061 | -0.01(-1.33%) |
Feb 25, 2009 | 0.9991 | 1.028 | 0.9397 | 0.9733 | 2,553,161 | -0.04(-4.07%) |
Feb 24, 2009 | 0.9036 | 1.028 | 0.8778 | 1.015 | 2,663,513 | +0.11(+11.97%) |
Feb 23, 2009 | 0.9062 | 0.9526 | 0.9036 | 0.9062 | 3,742,099 | -0.02(-2.50%) |
Feb 20, 2009 | 0.9268 | 0.9552 | 0.9139 | 0.9294 | 2,281,677 | -0.01(-1.37%) |
Feb 19, 2009 | 0.9862 | 1.007 | 0.9371 | 0.9423 | 1,661,382 | -0.03(-3.18%) |
Feb 18, 2009 | 1.025 | 1.033 | 0.9655 | 0.9733 | 1,176,503 | -0.03(-3.08%) |
Feb 17, 2009 | 1.022 | 1.038 | 0.9759 | 1.004 | 1,906,108 | -0.04(-4.19%) |
Feb 13, 2009 | 1.051 | 1.077 | 1.033 | 1.048 | 2,448,492 | +0.00(+0.25%) |
Feb 12, 2009 | 1.020 | 1.069 | 1.017 | 1.046 | 2,172,937 | -0.01(-0.49%) |
Feb 11, 2009 | 1.056 | 1.092 | 1.051 | 1.051 | 1,467,855 | +0.01(+0.74%) |
Feb 10, 2009 | 1.154 | 1.193 | 1.030 | 1.043 | 3,442,435 | -0.12(-10.62%) |
Feb 09, 2009 | 1.182 | 1.208 | 1.074 | 1.167 | 1,728,722 | -0.02(-1.95%) |
Feb 06, 2009 | 1.118 | 1.200 | 1.113 | 1.190 | 2,885,777 | +0.07(+5.98%) |
Feb 05, 2009 | 1.089 | 1.180 | 1.058 | 1.123 | 2,923,869 | +0.02(+1.64%) |
Feb 04, 2009 | 1.211 | 1.231 | 1.105 | 1.105 | 1,899,976 | -0.11(-8.94%) |
Feb 03, 2009 | 1.242 | 1.257 | 1.136 | 1.213 | 2,429,179 | -0.02(-1.47%) |