Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.062 | 4.145 | 3.893 | 3.982 | 6,904,931 | -0.15(-3.53%) |
Oct 29, 2009 | 4.320 | 4.332 | 3.970 | 4.128 | 9,120,095 | +0.14(+3.44%) |
Oct 28, 2009 | 4.220 | 4.249 | 3.962 | 3.991 | 6,933,376 | -0.22(-5.15%) |
Oct 27, 2009 | 4.320 | 4.320 | 4.170 | 4.207 | 4,662,400 | -0.07(-1.66%) |
Oct 26, 2009 | 4.428 | 4.474 | 4.249 | 4.278 | 5,837,649 | -0.12(-2.84%) |
Oct 23, 2009 | 4.420 | 4.466 | 4.370 | 4.403 | 5,117,769 | -0.06(-1.40%) |
Oct 22, 2009 | 4.357 | 4.491 | 4.241 | 4.466 | 8,048,101 | +0.12(+2.68%) |
Oct 21, 2009 | 4.362 | 4.441 | 4.316 | 4.349 | 11,914,022 | +0.15(+3.67%) |
Oct 20, 2009 | 4.174 | 4.224 | 4.170 | 4.195 | 7,090,211 | -0.09(-2.04%) |
Oct 19, 2009 | 4.266 | 4.353 | 4.216 | 4.282 | 5,363,033 | +0.01(+0.29%) |
Oct 16, 2009 | 4.357 | 4.403 | 4.237 | 4.270 | 5,602,124 | -0.17(-3.76%) |
Oct 15, 2009 | 4.487 | 4.499 | 4.420 | 4.437 | 2,676,131 | -0.08(-1.75%) |
Oct 14, 2009 | 4.337 | 4.520 | 4.291 | 4.516 | 9,431,991 | +0.21(+4.94%) |
Oct 13, 2009 | 4.399 | 4.453 | 4.274 | 4.303 | 7,503,955 | -0.15(-3.28%) |
Oct 12, 2009 | 4.424 | 4.495 | 4.403 | 4.449 | 3,651,586 | +0.01(+0.28%) |
Oct 09, 2009 | 4.416 | 4.549 | 4.370 | 4.437 | 7,116,192 | -0.02(-0.37%) |
Oct 08, 2009 | 4.578 | 4.612 | 4.387 | 4.453 | 14,432,752 | -0.05(-1.11%) |
Oct 07, 2009 | 4.657 | 4.741 | 4.466 | 4.503 | 9,348,494 | -0.18(-3.83%) |
Oct 06, 2009 | 4.782 | 4.832 | 4.612 | 4.682 | 5,940,998 | -0.03(-0.62%) |
Oct 05, 2009 | 4.553 | 4.757 | 4.532 | 4.712 | 7,384,652 | +0.18(+4.05%) |
Oct 02, 2009 | 4.316 | 4.645 | 4.316 | 4.528 | 9,221,329 | +0.11(+2.55%) |
Oct 01, 2009 | 4.553 | 4.566 | 4.299 | 4.416 | 9,552,993 | -0.18(-3.99%) |
Sep 30, 2009 | 4.595 | 4.703 | 4.482 | 4.599 | 6,567,451 | +0.01(+0.27%) |
Sep 29, 2009 | 4.616 | 4.707 | 4.541 | 4.587 | 5,104,477 | -0.03(-0.54%) |
Sep 28, 2009 | 4.341 | 4.616 | 4.307 | 4.612 | 6,494,984 | +0.30(+6.85%) |
Sep 25, 2009 | 4.262 | 4.395 | 4.220 | 4.316 | 4,534,319 | +0.01(+0.29%) |
Sep 24, 2009 | 4.553 | 4.607 | 4.262 | 4.303 | 8,224,049 | -0.25(-5.49%) |
Sep 23, 2009 | 4.778 | 4.778 | 4.549 | 4.553 | 6,604,541 | -0.21(-4.37%) |
Sep 22, 2009 | 4.628 | 4.807 | 4.562 | 4.761 | 5,878,691 | +0.23(+5.15%) |
Sep 21, 2009 | 4.557 | 4.574 | 4.445 | 4.528 | 5,954,568 | -0.07(-1.63%) |
Sep 18, 2009 | 4.666 | 4.716 | 4.512 | 4.603 | 6,071,221 | -0.06(-1.25%) |
Sep 17, 2009 | 4.745 | 4.978 | 4.570 | 4.662 | 4,224,375 | -0.10(-2.19%) |
Sep 16, 2009 | 4.674 | 4.828 | 4.641 | 4.766 | 5,246,674 | +0.13(+2.88%) |
Sep 15, 2009 | 4.549 | 4.757 | 4.507 | 4.632 | 5,668,353 | +0.10(+2.30%) |
Sep 14, 2009 | 4.316 | 4.528 | 4.274 | 4.528 | 3,067,420 | +0.17(+3.92%) |
Sep 11, 2009 | 4.357 | 4.432 | 4.237 | 4.357 | 3,208,337 | +0.00(+0.10%) |
Sep 10, 2009 | 4.307 | 4.370 | 4.216 | 4.353 | 5,187,271 | +0.05(+1.26%) |
Sep 09, 2009 | 4.266 | 4.370 | 4.212 | 4.299 | 3,919,249 | +0.01(+0.19%) |
Sep 08, 2009 | 4.203 | 4.303 | 4.203 | 4.291 | 5,061,374 | +0.10(+2.39%) |
Sep 04, 2009 | 4.057 | 4.191 | 3.958 | 4.191 | 2,587,288 | +0.11(+2.65%) |
Sep 03, 2009 | 4.020 | 4.087 | 3.958 | 4.082 | 5,032,921 | +0.09(+2.30%) |
Sep 02, 2009 | 4.153 | 4.170 | 3.966 | 3.991 | 7,117,034 | -0.21(-5.05%) |
Sep 01, 2009 | 4.387 | 4.428 | 4.157 | 4.203 | 7,287,653 | -0.22(-4.90%) |
Aug 31, 2009 | 4.491 | 4.553 | 4.318 | 4.420 | 6,665,797 | -0.17(-3.63%) |
Aug 28, 2009 | 4.620 | 4.666 | 4.441 | 4.587 | 4,551,430 | +0.02(+0.46%) |
Aug 27, 2009 | 4.478 | 4.595 | 4.374 | 4.566 | 4,428,012 | +0.07(+1.67%) |
Aug 26, 2009 | 4.491 | 4.520 | 4.412 | 4.491 | 2,923,347 | -0.03(-0.74%) |
Aug 25, 2009 | 4.416 | 4.595 | 4.399 | 4.524 | 3,947,352 | +0.12(+2.84%) |
Aug 24, 2009 | 4.445 | 4.507 | 4.341 | 4.399 | 4,323,041 | -0.03(-0.57%) |
Aug 21, 2009 | 4.324 | 4.495 | 4.287 | 4.424 | 5,917,512 | +0.15(+3.41%) |
Aug 20, 2009 | 3.999 | 4.278 | 3.982 | 4.278 | 8,779,807 | +0.21(+5.23%) |
Aug 19, 2009 | 4.045 | 4.141 | 3.982 | 4.066 | 8,515,295 | -0.05(-1.31%) |
Aug 18, 2009 | 4.057 | 4.182 | 4.012 | 4.120 | 5,076,439 | +0.01(+0.30%) |
Aug 17, 2009 | 4.137 | 4.191 | 4.016 | 4.108 | 6,374,834 | -0.21(-4.92%) |
Aug 14, 2009 | 4.395 | 4.445 | 4.228 | 4.320 | 5,757,650 | -0.12(-2.72%) |
Aug 13, 2009 | 4.466 | 4.565 | 4.362 | 4.441 | 4,954,993 | -0.01(-0.28%) |
Aug 12, 2009 | 4.278 | 4.541 | 4.278 | 4.453 | 11,937,751 | +0.18(+4.29%) |
Aug 11, 2009 | 4.441 | 4.462 | 4.157 | 4.270 | 11,069,908 | -0.20(-4.56%) |
Aug 10, 2009 | 4.462 | 4.482 | 4.324 | 4.474 | 6,798,615 | -0.01(-0.19%) |
Aug 07, 2009 | 4.178 | 4.582 | 4.178 | 4.482 | 9,492,702 | +0.32(+7.71%) |
Aug 06, 2009 | 4.120 | 4.320 | 4.024 | 4.162 | 12,829,915 | +0.05(+1.11%) |
Aug 05, 2009 | 3.803 | 4.132 | 3.791 | 4.116 | 9,629,828 | +0.27(+7.16%) |
Aug 04, 2009 | 3.520 | 3.853 | 3.520 | 3.841 | 13,952,915 | +0.34(+9.63%) |
Aug 03, 2009 | 3.458 | 3.503 | 3.333 | 3.503 | 8,412,114 | +0.10(+2.81%) |
Jul 31, 2009 | 3.366 | 3.462 | 3.303 | 3.408 | 6,340,329 | +0.00(+0.00%) |
Jul 30, 2009 | 3.474 | 3.478 | 3.291 | 3.408 | 10,677,985 | +0.07(+2.25%) |
Jul 29, 2009 | 3.487 | 3.578 | 3.278 | 3.333 | 6,552,635 | -0.00(-0.12%) |
Jul 28, 2009 | 3.333 | 3.358 | 3.278 | 3.337 | 6,929,860 | +0.01(+0.25%) |
Jul 27, 2009 | 3.228 | 3.412 | 3.203 | 3.328 | 7,802,796 | +0.09(+2.70%) |
Jul 24, 2009 | 3.174 | 3.270 | 3.108 | 3.241 | 1,478 | +0.03(+0.91%) |
Jul 23, 2009 | 3.187 | 3.293 | 3.124 | 3.212 | 7,105,104 | +0.05(+1.45%) |
Jul 22, 2009 | 3.087 | 3.203 | 3.087 | 3.166 | 3,844,027 | +0.02(+0.80%) |
Jul 21, 2009 | 3.224 | 3.258 | 3.070 | 3.141 | 3,382,381 | -0.08(-2.58%) |
Jul 20, 2009 | 3.054 | 3.224 | 3.049 | 3.224 | 4,373,219 | +0.21(+6.91%) |
Jul 17, 2009 | 3.058 | 3.087 | 2.995 | 3.016 | 4,568,003 | -0.06(-1.90%) |
Jul 16, 2009 | 2.941 | 3.108 | 2.908 | 3.074 | 6,550,424 | +0.06(+2.07%) |
Jul 15, 2009 | 2.999 | 3.045 | 2.958 | 3.012 | 8,044,551 | +0.07(+2.41%) |
Jul 14, 2009 | 2.862 | 2.966 | 2.799 | 2.941 | 5,069,639 | +0.05(+1.88%) |
Jul 13, 2009 | 2.762 | 2.904 | 2.733 | 2.887 | 7,693,081 | +0.13(+4.84%) |
Jul 10, 2009 | 2.879 | 2.889 | 2.658 | 2.754 | 11,940,190 | -0.12(-4.06%) |
Jul 09, 2009 | 2.987 | 2.987 | 2.866 | 2.870 | 7,262,572 | -0.08(-2.68%) |
Jul 08, 2009 | 3.095 | 3.112 | 2.866 | 2.949 | 12,293,868 | -0.14(-4.45%) |
Jul 07, 2009 | 3.228 | 3.237 | 3.070 | 3.087 | 9,888,187 | -0.16(-5.00%) |
Jul 06, 2009 | 3.037 | 3.270 | 3.030 | 3.249 | 10,094,345 | +0.20(+6.56%) |
Jul 02, 2009 | 3.179 | 3.208 | 3.049 | 3.049 | 10,534,358 | -0.18(-5.67%) |
Jul 01, 2009 | 3.137 | 3.274 | 3.120 | 3.233 | 5,953,774 | +0.13(+4.16%) |
Jun 30, 2009 | 3.012 | 3.133 | 2.999 | 3.104 | 4,493,700 | +0.03(+0.95%) |
Jun 29, 2009 | 3.083 | 3.095 | 2.991 | 3.074 | 4,065,951 | +0.04(+1.37%) |
Jun 26, 2009 | 2.924 | 3.079 | 2.912 | 3.033 | 12,614,268 | +0.05(+1.82%) |
Jun 25, 2009 | 2.887 | 2.995 | 2.883 | 2.979 | 8,831,627 | +0.08(+2.88%) |
Jun 24, 2009 | 2.845 | 2.999 | 2.816 | 2.895 | 7,101,347 | +0.09(+3.12%) |
Jun 23, 2009 | 2.845 | 2.904 | 2.737 | 2.808 | 6,177,160 | +0.00(+0.00%) |
Jun 22, 2009 | 2.933 | 3.012 | 2.787 | 2.808 | 10,617,233 | -0.18(-6.13%) |
Jun 19, 2009 | 2.862 | 2.999 | 2.862 | 2.991 | 9,018,530 | +0.14(+4.97%) |
Jun 18, 2009 | 2.858 | 2.899 | 2.783 | 2.849 | 4,370,057 | +0.05(+1.63%) |
Jun 17, 2009 | 2.866 | 2.891 | 2.770 | 2.804 | 6,363,696 | -0.05(-1.75%) |
Jun 16, 2009 | 2.899 | 2.970 | 2.770 | 2.854 | 4,568,802 | +0.00(+0.15%) |
Jun 15, 2009 | 2.841 | 2.891 | 2.791 | 2.849 | 9,346,405 | -0.08(-2.84%) |
Jun 12, 2009 | 2.841 | 2.945 | 2.770 | 2.933 | 8,305,981 | +0.10(+3.38%) |
Jun 11, 2009 | 2.912 | 3.016 | 2.829 | 2.837 | 10,762,730 | -0.07(-2.58%) |
Jun 10, 2009 | 2.995 | 3.016 | 2.854 | 2.912 | 7,264,385 | -0.01(-0.29%) |
Jun 09, 2009 | 3.020 | 3.095 | 2.920 | 2.920 | 6,516,094 | -0.07(-2.50%) |
Jun 08, 2009 | 2.991 | 3.041 | 2.912 | 2.995 | 10,355,400 | -0.06(-2.04%) |
Jun 05, 2009 | 3.104 | 3.145 | 2.966 | 3.058 | 13,682,779 | -0.01(-0.41%) |
Jun 04, 2009 | 3.012 | 3.124 | 2.916 | 3.070 | 6,727,483 | +0.11(+3.66%) |
Jun 03, 2009 | 2.908 | 2.987 | 2.887 | 2.962 | 7,714,119 | -0.02(-0.56%) |
Jun 02, 2009 | 3.083 | 3.083 | 2.854 | 2.979 | 14,533,671 | -0.11(-3.51%) |
Jun 01, 2009 | 3.079 | 3.316 | 2.916 | 3.087 | 15,989,067 | -0.02(-0.54%) |
May 29, 2009 | 2.970 | 3.120 | 2.808 | 3.104 | 17,349,880 | +0.15(+4.93%) |
May 28, 2009 | 2.770 | 2.970 | 2.754 | 2.958 | 45,219,412 | +0.19(+6.77%) |
May 27, 2009 | 2.670 | 2.783 | 2.545 | 2.770 | 16,822,566 | -0.11(-3.76%) |
May 26, 2009 | 2.762 | 2.916 | 2.691 | 2.879 | 8,599,927 | +0.17(+6.31%) |
May 22, 2009 | 2.912 | 2.916 | 2.687 | 2.708 | 4,032,935 | -0.15(-5.11%) |
May 21, 2009 | 2.704 | 2.912 | 2.674 | 2.854 | 4,752,347 | +0.06(+2.24%) |
May 20, 2009 | 2.795 | 2.924 | 2.708 | 2.791 | 6,268,009 | +0.10(+3.72%) |
May 19, 2009 | 2.770 | 2.820 | 2.641 | 2.691 | 4,246,981 | -0.10(-3.73%) |
May 18, 2009 | 2.554 | 2.829 | 2.529 | 2.795 | 6,656,202 | +0.27(+10.73%) |
May 15, 2009 | 2.691 | 2.749 | 2.458 | 2.524 | 5,710,391 | -0.22(-8.04%) |
May 14, 2009 | 2.620 | 2.804 | 2.512 | 2.745 | 6,087,561 | +0.09(+3.29%) |
May 13, 2009 | 2.762 | 2.833 | 2.599 | 2.658 | 7,772,994 | -0.26(-8.86%) |
May 12, 2009 | 2.933 | 3.091 | 2.758 | 2.916 | 10,834,402 | +0.09(+3.09%) |
May 11, 2009 | 2.670 | 3.008 | 2.583 | 2.829 | 10,018,144 | +0.08(+3.03%) |
May 08, 2009 | 2.362 | 2.745 | 2.362 | 2.745 | 8,177,501 | +0.50(+22.04%) |
May 07, 2009 | 2.474 | 2.537 | 2.233 | 2.250 | 8,322,261 | -0.19(-7.69%) |
May 06, 2009 | 2.404 | 2.470 | 2.325 | 2.437 | 5,592,281 | +0.10(+4.46%) |
May 05, 2009 | 2.358 | 2.412 | 2.279 | 2.333 | 5,946,058 | -0.10(-3.95%) |
May 04, 2009 | 2.254 | 2.441 | 2.254 | 2.429 | 11,405,744 | +0.08(+3.37%) |
May 01, 2009 | 2.545 | 2.637 | 2.325 | 2.350 | 6,258,237 | -0.23(-8.88%) |
Apr 30, 2009 | 2.558 | 2.666 | 2.499 | 2.579 | 8,156,093 | +0.12(+5.09%) |
Apr 29, 2009 | 2.312 | 2.454 | 2.291 | 2.454 | 6,369,299 | +0.20(+9.07%) |
Apr 28, 2009 | 2.154 | 2.379 | 2.108 | 2.250 | 4,980,006 | +0.02(+1.12%) |
Apr 27, 2009 | 2.383 | 2.383 | 2.154 | 2.225 | 7,577,238 | -0.22(-9.03%) |
Apr 24, 2009 | 2.208 | 2.499 | 2.141 | 2.445 | 8,925,398 | +0.25(+11.17%) |
Apr 23, 2009 | 2.195 | 2.250 | 2.045 | 2.200 | 7,060,030 | +0.04(+1.93%) |
Apr 22, 2009 | 2.095 | 2.243 | 2.033 | 2.158 | 10,692,402 | +0.11(+5.50%) |
Apr 21, 2009 | 1.675 | 2.087 | 1.675 | 2.045 | 14,934,678 | +0.14(+7.21%) |
Apr 20, 2009 | 2.037 | 2.112 | 1.904 | 1.908 | 10,894,270 | -0.23(-10.90%) |
Apr 17, 2009 | 2.000 | 2.208 | 1.941 | 2.141 | 6,247,223 | +0.10(+5.11%) |
Apr 16, 2009 | 1.895 | 2.162 | 1.833 | 2.037 | 10,107,793 | +0.15(+7.71%) |
Apr 15, 2009 | 1.766 | 1.912 | 1.679 | 1.891 | 9,481,261 | +0.12(+7.08%) |
Apr 14, 2009 | 2.008 | 2.037 | 1.766 | 1.766 | 11,214,788 | -0.28(-13.65%) |
Apr 13, 2009 | 1.891 | 2.129 | 1.837 | 2.045 | 10,075,451 | +0.15(+7.91%) |
Apr 09, 2009 | 1.566 | 1.900 | 1.541 | 1.895 | 11,830,717 | +0.36(+23.64%) |
Apr 08, 2009 | 1.466 | 1.612 | 1.466 | 1.533 | 5,793,149 | +0.07(+4.55%) |
Apr 07, 2009 | 1.516 | 1.650 | 1.458 | 1.466 | 9,282,466 | -0.10(-6.38%) |
Apr 06, 2009 | 1.450 | 1.612 | 1.450 | 1.566 | 11,430,397 | +0.17(+12.24%) |
Apr 03, 2009 | 1.358 | 1.566 | 1.229 | 1.396 | 16,889,428 | +0.01(+0.90%) |
Apr 02, 2009 | 1.258 | 1.383 | 1.250 | 1.383 | 14,248,227 | +0.17(+14.09%) |
Apr 01, 2009 | 1.133 | 1.262 | 1.104 | 1.212 | 10,517,593 | +0.02(+2.10%) |
Mar 31, 2009 | 1.062 | 1.187 | 1.054 | 1.187 | 8,744,195 | +0.13(+12.20%) |
Mar 30, 2009 | 1.162 | 1.229 | 1.058 | 1.058 | 6,388,515 | -0.15(-12.71%) |
Mar 26, 2009 | 1.129 | 1.216 | 1.104 | 1.212 | 7,251,028 | +0.09(+7.78%) |
Mar 25, 2009 | 1.212 | 1.212 | 1.021 | 1.125 | 8,368,874 | +0.05(+5.06%) |
Mar 24, 2009 | 1.208 | 1.208 | 1.071 | 1.071 | 9,195,798 | -0.13(-11.07%) |
Mar 23, 2009 | 1.179 | 1.275 | 1.158 | 1.204 | 12,837,254 | +0.15(+14.68%) |
Mar 20, 2009 | 1.283 | 1.329 | 1.050 | 1.050 | 10,408,490 | -0.24(-18.71%) |
Mar 19, 2009 | 1.446 | 1.521 | 1.271 | 1.291 | 8,510,513 | -0.20(-13.41%) |
Mar 18, 2009 | 1.387 | 1.500 | 1.229 | 1.491 | 9,818,887 | +0.10(+7.51%) |
Mar 17, 2009 | 1.333 | 1.396 | 1.287 | 1.387 | 10,888,927 | +0.05(+4.06%) |
Mar 16, 2009 | 1.512 | 1.633 | 1.333 | 1.333 | 8,622,790 | -0.18(-11.85%) |
Mar 13, 2009 | 1.500 | 1.546 | 1.450 | 1.512 | 0 | +0.02(+1.11%) |
Mar 12, 2009 | 1.483 | 1.587 | 1.371 | 1.496 | 12,025,192 | +0.03(+2.28%) |
Mar 11, 2009 | 1.575 | 1.604 | 1.404 | 1.462 | 8,251,919 | -0.13(-8.12%) |
Mar 10, 2009 | 1.466 | 1.595 | 1.450 | 1.591 | 11,582,260 | +0.14(+9.77%) |
Mar 09, 2009 | 1.400 | 1.500 | 1.375 | 1.450 | 5,744,457 | -0.02(-1.42%) |
Mar 06, 2009 | 1.604 | 1.683 | 1.337 | 1.471 | 0 | -0.20(-11.97%) |
Mar 05, 2009 | 1.879 | 1.883 | 1.645 | 1.670 | 5,098,855 | -0.17(-9.07%) |
Mar 04, 2009 | 1.879 | 1.958 | 1.741 | 1.837 | 6,125,844 | +0.02(+1.38%) |
Mar 02, 2009 | 1.920 | 1.962 | 1.808 | 1.812 | 5,869,247 | -0.15(-7.84%) |
Feb 27, 2009 | 2.029 | 2.154 | 1.858 | 1.966 | 0 | -0.13(-6.35%) |
Feb 26, 2009 | 2.283 | 2.362 | 2.091 | 2.100 | 5,214,171 | -0.15(-6.67%) |
Feb 25, 2009 | 2.275 | 2.387 | 2.145 | 2.250 | 6,035,487 | -0.06(-2.70%) |
Feb 24, 2009 | 2.216 | 2.345 | 2.133 | 2.312 | 8,777,231 | +0.12(+5.71%) |
Feb 23, 2009 | 2.387 | 2.474 | 2.175 | 2.187 | 8,336,592 | -0.12(-5.06%) |
Feb 20, 2009 | 1.950 | 2.316 | 1.941 | 2.304 | 0 | +0.27(+13.32%) |
Feb 19, 2009 | 2.291 | 2.358 | 2.000 | 2.033 | 6,181,317 | -0.14(-6.51%) |
Feb 18, 2009 | 2.158 | 2.275 | 2.012 | 2.175 | 4,870,003 | +0.05(+2.35%) |
Feb 17, 2009 | 2.291 | 2.441 | 2.083 | 2.125 | 5,251,194 | -0.32(-12.97%) |
Feb 13, 2009 | 2.499 | 2.604 | 2.354 | 2.441 | 5,022,999 | -0.11(-4.40%) |
Feb 12, 2009 | 2.470 | 2.599 | 2.295 | 2.554 | 5,273,103 | +0.00(+0.00%) |
Feb 11, 2009 | 2.562 | 2.583 | 2.383 | 2.554 | 3,255,454 | +0.06(+2.34%) |
Feb 10, 2009 | 2.791 | 2.841 | 2.429 | 2.495 | 5,717,828 | -0.34(-12.04%) |
Feb 09, 2009 | 2.758 | 2.849 | 2.633 | 2.837 | 3,813,128 | +0.01(+0.29%) |
Feb 06, 2009 | 2.549 | 2.879 | 2.549 | 2.829 | 5,756,373 | +0.31(+12.42%) |
Feb 05, 2009 | 2.491 | 2.587 | 2.308 | 2.516 | 4,041,963 | +0.00(+0.00%) |
Feb 04, 2009 | 2.574 | 2.680 | 2.483 | 2.516 | 3,927,970 | -0.07(-2.58%) |
Feb 03, 2009 | 2.624 | 2.624 | 2.454 | 2.583 | 3,200,948 | -0.01(-0.48%) |
Feb 02, 2009 | 2.458 | 2.612 | 2.420 | 2.595 | 3,092,955 | +0.11(+4.36%) |
Jan 30, 2009 | 2.662 | 2.724 | 2.424 | 2.487 | 0 | -0.12(-4.63%) |
Jan 29, 2009 | 2.929 | 2.937 | 2.545 | 2.608 | 6,222,378 | -0.46(-14.95%) |
Jan 28, 2009 | 2.724 | 3.095 | 2.679 | 3.066 | 5,521,911 | +0.40(+14.82%) |
Jan 27, 2009 | 2.691 | 2.745 | 2.616 | 2.670 | 2,372,988 | +0.04(+1.42%) |
Jan 26, 2009 | 2.654 | 2.758 | 2.574 | 2.633 | 3,645,217 | -0.03(-1.10%) |
Jan 23, 2009 | 2.658 | 2.691 | 2.499 | 2.662 | 3,212,793 | +0.05(+1.91%) |
Jan 22, 2009 | 2.474 | 2.791 | 2.374 | 2.612 | 5,945,749 | +0.01(+0.48%) |
Jan 21, 2009 | 2.300 | 2.608 | 2.300 | 2.599 | 5,777,735 | +0.30(+13.25%) |
Jan 20, 2009 | 2.674 | 2.808 | 2.220 | 2.295 | 6,911,239 | -0.51(-18.25%) |
Jan 16, 2009 | 2.770 | 2.862 | 2.554 | 2.808 | 0 | +0.19(+7.15%) |
Jan 15, 2009 | 2.591 | 2.787 | 2.379 | 2.620 | 4,679,950 | +0.03(+1.29%) |
Jan 14, 2009 | 2.795 | 2.820 | 2.566 | 2.587 | 4,115,668 | -0.24(-8.54%) |
Jan 13, 2009 | 2.708 | 2.904 | 2.670 | 2.829 | 5,203,508 | +0.20(+7.44%) |
Jan 12, 2009 | 2.920 | 2.920 | 2.579 | 2.633 | 6,331,673 | -0.27(-9.33%) |
Jan 09, 2009 | 2.933 | 2.999 | 2.862 | 2.904 | 5,275,429 | -0.04(-1.27%) |
Jan 08, 2009 | 2.874 | 2.954 | 2.787 | 2.941 | 3,779,801 | +0.03(+1.15%) |
Jan 07, 2009 | 3.020 | 3.041 | 2.845 | 2.908 | 8,233,982 | -0.16(-5.16%) |
Jan 06, 2009 | 2.962 | 3.162 | 2.920 | 3.066 | 9,975,561 | +0.18(+6.36%) |
Jan 05, 2009 | 2.933 | 3.066 | 2.839 | 2.883 | 4,669,026 | -0.10(-3.49%) |
Jan 02, 2009 | 3.099 | 3.124 | 2.962 | 2.987 | 0 | -0.22(-7.00%) |
Jan 01, 2009 | 3.058 | 3.249 | 2.941 | 3.212 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 3.058 | 3.249 | 2.941 | 3.212 | 4,651,797 | +0.15(+5.04%) |
Dec 30, 2008 | 2.870 | 3.058 | 2.812 | 3.058 | 3,321,250 | +0.25(+8.74%) |
Dec 29, 2008 | 3.104 | 3.104 | 2.762 | 2.812 | 3,899,652 | -0.29(-9.40%) |
Dec 26, 2008 | 3.099 | 3.129 | 2.962 | 3.104 | 0 | +0.05(+1.78%) |
Dec 24, 2008 | 2.958 | 3.070 | 2.833 | 3.049 | 1,247,182 | +0.11(+3.83%) |
Dec 23, 2008 | 2.899 | 2.966 | 2.787 | 2.937 | 4,217,687 | +0.07(+2.62%) |
Dec 22, 2008 | 2.974 | 3.120 | 2.708 | 2.862 | 5,768,591 | -0.17(-5.50%) |
Dec 19, 2008 | 2.687 | 3.083 | 2.662 | 3.029 | 6,749,800 | +0.40(+15.03%) |
Dec 18, 2008 | 3.045 | 3.045 | 2.587 | 2.633 | 5,780,402 | -0.29(-9.84%) |
Dec 17, 2008 | 2.612 | 3.245 | 2.554 | 2.920 | 6,819,139 | +0.22(+8.35%) |
Dec 16, 2008 | 2.350 | 2.770 | 2.320 | 2.695 | 7,697,976 | +0.42(+18.72%) |
Dec 15, 2008 | 2.549 | 2.549 | 2.183 | 2.270 | 4,353,491 | -0.24(-9.62%) |
Dec 12, 2008 | 2.050 | 2.541 | 2.037 | 2.512 | 0 | +0.35(+16.18%) |
Dec 11, 2008 | 2.529 | 2.579 | 2.125 | 2.162 | 8,641,588 | -0.49(-18.40%) |
Dec 10, 2008 | 2.412 | 2.704 | 2.400 | 2.649 | 5,393,772 | +0.26(+10.99%) |
Dec 09, 2008 | 2.470 | 2.570 | 2.291 | 2.387 | 8,246,009 | -0.04(-1.55%) |
Dec 08, 2008 | 2.143 | 2.679 | 2.108 | 2.424 | 9,349,286 | +0.35(+17.10%) |
Dec 05, 2008 | 1.720 | 2.079 | 1.720 | 2.070 | 0 | +0.32(+18.05%) |
Dec 04, 2008 | 1.791 | 1.987 | 1.720 | 1.754 | 6,021,513 | -0.07(-3.88%) |
Dec 03, 2008 | 1.700 | 1.883 | 1.604 | 1.825 | 7,339,074 | +0.06(+3.55%) |
Dec 02, 2008 | 1.641 | 1.854 | 1.625 | 1.762 | 10,243,693 | +0.21(+13.40%) |
Dec 01, 2008 | 2.050 | 2.066 | 1.521 | 1.554 | 7,672,000 | -0.50(-24.19%) |
Nov 28, 2008 | 2.075 | 2.183 | 2.004 | 2.050 | 2,301,124 | -0.13(-5.93%) |
Nov 26, 2008 | 1.958 | 2.200 | 1.875 | 2.179 | 8,432,665 | +0.12(+5.66%) |
Nov 25, 2008 | 2.283 | 2.312 | 1.891 | 2.062 | 11,037,681 | -0.27(-11.45%) |
Nov 24, 2008 | 1.975 | 2.420 | 1.833 | 2.329 | 10,029,157 | +0.45(+23.95%) |
Nov 21, 2008 | 1.829 | 1.925 | 1.412 | 1.879 | 11,311,226 | +0.04(+2.27%) |
Nov 20, 2008 | 2.041 | 2.158 | 1.754 | 1.837 | 8,790,393 | -0.20(-10.00%) |
Nov 19, 2008 | 2.520 | 2.533 | 2.008 | 2.041 | 6,683,573 | -0.52(-20.33%) |
Nov 18, 2008 | 2.654 | 2.737 | 2.408 | 2.562 | 3,887,992 | -0.11(-4.06%) |
Nov 17, 2008 | 2.849 | 2.950 | 2.641 | 2.670 | 4,205,558 | -0.21(-7.24%) |
Nov 14, 2008 | 3.145 | 3.158 | 2.854 | 2.879 | 0 | -0.33(-10.26%) |
Nov 13, 2008 | 3.104 | 3.345 | 2.955 | 3.208 | 8,212,692 | +0.08(+2.67%) |
Nov 12, 2008 | 3.241 | 3.278 | 3.095 | 3.124 | 4,233,334 | -0.21(-6.25%) |
Nov 11, 2008 | 3.162 | 3.337 | 2.916 | 3.333 | 3,855,636 | +0.09(+2.83%) |
Nov 10, 2008 | 3.437 | 3.574 | 3.179 | 3.241 | 2,835,054 | -0.17(-5.12%) |
Nov 07, 2008 | 3.324 | 3.699 | 3.129 | 3.416 | 0 | +0.20(+6.36%) |
Nov 06, 2008 | 3.149 | 4.003 | 3.149 | 3.212 | 4,222,762 | -0.25(-7.33%) |
Nov 05, 2008 | 3.937 | 3.937 | 3.424 | 3.466 | 4,567,472 | -0.56(-13.96%) |
Nov 04, 2008 | 3.687 | 4.066 | 3.558 | 4.028 | 5,007,737 | +0.44(+12.18%) |