Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.080 | 3.190 | 3.030 | 3.170 | 1,027,144 | +0.07(+2.26%) |
Nov 27, 2009 | 3.100 | 3.170 | 3.000 | 3.100 | 228,799 | -0.18(-5.49%) |
Nov 25, 2009 | 3.160 | 3.300 | 3.160 | 3.280 | 236,302 | +0.07(+2.18%) |
Nov 24, 2009 | 3.140 | 3.210 | 3.100 | 3.210 | 319,455 | +0.09(+2.88%) |
Nov 23, 2009 | 3.230 | 3.350 | 3.080 | 3.120 | 594,887 | -0.12(-3.70%) |
Nov 20, 2009 | 3.110 | 3.260 | 3.000 | 3.240 | 341,766 | -0.04(-1.22%) |
Nov 19, 2009 | 3.320 | 3.320 | 3.150 | 3.280 | 360,437 | -0.02(-0.61%) |
Nov 18, 2009 | 3.160 | 3.300 | 3.130 | 3.300 | 520,073 | +0.14(+4.43%) |
Nov 17, 2009 | 3.130 | 3.160 | 3.050 | 3.160 | 534,947 | +0.01(+0.32%) |
Nov 16, 2009 | 2.870 | 3.300 | 2.870 | 3.150 | 938,304 | +0.36(+12.90%) |
Nov 13, 2009 | 2.740 | 2.830 | 2.710 | 2.790 | 641,670 | -0.09(-3.12%) |
Nov 12, 2009 | 3.020 | 3.030 | 2.880 | 2.880 | 358,709 | -0.14(-4.64%) |
Nov 11, 2009 | 3.060 | 3.060 | 2.960 | 3.020 | 195,999 | -0.01(-0.33%) |
Nov 10, 2009 | 2.980 | 3.090 | 2.950 | 3.030 | 354,866 | +0.00(+0.00%) |
Nov 09, 2009 | 2.970 | 3.090 | 2.970 | 3.030 | 551,375 | +0.06(+2.02%) |
Nov 06, 2009 | 3.000 | 3.000 | 2.910 | 2.970 | 325,117 | -0.01(-0.34%) |
Nov 05, 2009 | 2.840 | 2.980 | 2.830 | 2.980 | 370,339 | +0.16(+5.67%) |
Nov 04, 2009 | 2.810 | 2.980 | 2.800 | 2.820 | 448,771 | +0.06(+2.17%) |
Nov 03, 2009 | 2.700 | 2.760 | 2.650 | 2.760 | 383,463 | +0.06(+2.22%) |
Nov 02, 2009 | 2.800 | 2.940 | 2.650 | 2.700 | 575,585 | +0.00(+0.00%) |
Oct 30, 2009 | 2.910 | 2.960 | 2.610 | 2.700 | 650,545 | -0.23(-7.85%) |
Oct 29, 2009 | 2.670 | 2.940 | 2.640 | 2.930 | 663,608 | +0.32(+12.26%) |
Oct 28, 2009 | 2.950 | 2.950 | 2.600 | 2.610 | 908,562 | -0.29(-10.00%) |
Oct 27, 2009 | 3.250 | 3.250 | 2.890 | 2.900 | 989,697 | -0.26(-8.23%) |
Oct 26, 2009 | 3.280 | 3.430 | 3.150 | 3.160 | 407,950 | -0.12(-3.66%) |
Oct 23, 2009 | 3.360 | 3.370 | 3.260 | 3.280 | 746,494 | -0.21(-6.02%) |
Oct 22, 2009 | 3.630 | 3.660 | 3.470 | 3.490 | 609,735 | -0.17(-4.64%) |
Oct 21, 2009 | 3.690 | 3.750 | 3.650 | 3.660 | 476,693 | -0.02(-0.54%) |
Oct 20, 2009 | 3.570 | 3.720 | 3.550 | 3.680 | 1,103,334 | -0.07(-1.87%) |
Oct 19, 2009 | 3.710 | 3.770 | 3.590 | 3.750 | 823,558 | +0.12(+3.31%) |
Oct 16, 2009 | 3.660 | 3.660 | 3.470 | 3.630 | 837,842 | -0.05(-1.36%) |
Oct 15, 2009 | 3.750 | 3.750 | 3.110 | 3.680 | 2,332,184 | +0.01(+0.27%) |
Oct 14, 2009 | 4.080 | 4.160 | 3.590 | 3.670 | 2,312,484 | -0.06(-1.61%) |
Oct 13, 2009 | 3.420 | 3.730 | 3.310 | 3.730 | 810,999 | +0.32(+9.38%) |
Oct 12, 2009 | 3.360 | 3.480 | 3.190 | 3.410 | 673,336 | +0.15(+4.60%) |
Oct 09, 2009 | 3.280 | 3.280 | 3.150 | 3.260 | 468,992 | -0.02(-0.61%) |
Oct 08, 2009 | 3.250 | 3.290 | 3.170 | 3.280 | 857,919 | +0.09(+2.82%) |
Oct 07, 2009 | 3.070 | 3.270 | 3.010 | 3.190 | 900,448 | +0.10(+3.24%) |
Oct 06, 2009 | 3.020 | 3.160 | 2.930 | 3.090 | 1,116,479 | +0.21(+7.29%) |
Oct 05, 2009 | 2.720 | 2.920 | 2.720 | 2.880 | 259,820 | +0.15(+5.49%) |
Oct 02, 2009 | 2.720 | 2.770 | 2.700 | 2.730 | 276,391 | -0.07(-2.50%) |
Oct 01, 2009 | 2.950 | 2.950 | 2.720 | 2.800 | 485,528 | -0.15(-5.08%) |
Sep 30, 2009 | 3.030 | 3.060 | 2.950 | 2.950 | 1,152,787 | +0.01(+0.34%) |
Sep 29, 2009 | 2.800 | 2.980 | 2.800 | 2.940 | 553,925 | +0.14(+5.00%) |
Sep 28, 2009 | 2.910 | 2.910 | 2.650 | 2.800 | 257,373 | +0.14(+5.26%) |
Sep 25, 2009 | 2.800 | 2.800 | 2.630 | 2.660 | 470,299 | -0.11(-3.97%) |
Sep 24, 2009 | 2.820 | 2.870 | 2.740 | 2.770 | 404,773 | -0.03(-1.07%) |
Sep 23, 2009 | 2.760 | 2.890 | 2.750 | 2.800 | 588,204 | +0.02(+0.72%) |
Sep 22, 2009 | 2.930 | 2.980 | 2.730 | 2.780 | 565,784 | -0.15(-5.12%) |
Sep 21, 2009 | 2.950 | 3.000 | 2.890 | 2.930 | 332,401 | -0.01(-0.34%) |
Sep 18, 2009 | 2.970 | 3.050 | 2.940 | 2.940 | 451,524 | -0.05(-1.67%) |
Sep 17, 2009 | 3.030 | 3.060 | 2.950 | 2.990 | 287,173 | -0.01(-0.33%) |
Sep 16, 2009 | 3.000 | 3.040 | 2.950 | 3.000 | 472,858 | +0.01(+0.33%) |
Sep 15, 2009 | 3.050 | 3.070 | 2.940 | 2.990 | 379,087 | -0.06(-1.97%) |
Sep 14, 2009 | 2.870 | 3.050 | 2.820 | 3.050 | 520,444 | +0.17(+5.90%) |
Sep 11, 2009 | 2.960 | 3.000 | 2.860 | 2.880 | 352,637 | -0.11(-3.68%) |
Sep 10, 2009 | 2.960 | 3.050 | 2.930 | 2.990 | 608,498 | +0.04(+1.36%) |
Sep 09, 2009 | 2.880 | 2.950 | 2.810 | 2.950 | 849,195 | +0.13(+4.61%) |
Sep 08, 2009 | 2.730 | 2.820 | 2.710 | 2.820 | 328,765 | +0.11(+4.06%) |
Sep 04, 2009 | 2.580 | 2.710 | 2.570 | 2.710 | 294,487 | +0.13(+5.04%) |
Sep 03, 2009 | 2.560 | 2.650 | 2.550 | 2.580 | 325,522 | +0.01(+0.39%) |
Sep 02, 2009 | 2.600 | 2.630 | 2.510 | 2.570 | 253,847 | -0.03(-1.15%) |
Sep 01, 2009 | 2.750 | 2.800 | 2.590 | 2.600 | 529,492 | -0.07(-2.62%) |
Aug 31, 2009 | 2.620 | 2.750 | 2.600 | 2.670 | 614,831 | +0.08(+3.09%) |
Aug 28, 2009 | 2.500 | 2.650 | 2.410 | 2.590 | 582,820 | +0.10(+4.02%) |
Aug 27, 2009 | 2.360 | 2.500 | 2.320 | 2.490 | 372,433 | +0.09(+3.75%) |
Aug 26, 2009 | 2.400 | 2.400 | 2.350 | 2.400 | 348,524 | +0.00(+0.00%) |
Aug 25, 2009 | 2.270 | 2.400 | 2.260 | 2.400 | 585,302 | +0.12(+5.26%) |
Aug 24, 2009 | 2.320 | 2.360 | 2.260 | 2.280 | 376,993 | -0.09(-3.80%) |
Aug 21, 2009 | 2.390 | 2.420 | 2.310 | 2.370 | 356,422 | -0.03(-1.25%) |
Aug 20, 2009 | 2.440 | 2.440 | 2.340 | 2.400 | 214,336 | +0.01(+0.42%) |
Aug 19, 2009 | 2.290 | 2.390 | 2.250 | 2.390 | 166,115 | +0.07(+3.02%) |
Aug 18, 2009 | 2.290 | 2.380 | 2.270 | 2.320 | 192,863 | +0.02(+0.87%) |
Aug 17, 2009 | 2.280 | 2.360 | 2.260 | 2.300 | 314,802 | -0.09(-3.77%) |
Aug 14, 2009 | 2.430 | 2.470 | 2.360 | 2.390 | 447,757 | -0.08(-3.24%) |
Aug 13, 2009 | 2.510 | 2.510 | 2.410 | 2.470 | 277,775 | -0.01(-0.40%) |
Aug 12, 2009 | 2.460 | 2.480 | 2.370 | 2.480 | 283,384 | +0.02(+0.81%) |
Aug 11, 2009 | 2.560 | 2.560 | 2.400 | 2.460 | 233,110 | -0.02(-0.81%) |
Aug 10, 2009 | 2.310 | 2.580 | 2.310 | 2.480 | 567,368 | +0.12(+5.08%) |
Aug 07, 2009 | 2.380 | 2.460 | 2.100 | 2.360 | 656,745 | -0.06(-2.48%) |
Aug 06, 2009 | 2.560 | 2.560 | 2.360 | 2.420 | 468,900 | -0.13(-5.10%) |
Aug 05, 2009 | 2.570 | 2.590 | 2.510 | 2.550 | 304,137 | -0.05(-1.92%) |
Aug 04, 2009 | 2.600 | 2.610 | 2.550 | 2.600 | 183,048 | -0.01(-0.38%) |
Aug 03, 2009 | 2.660 | 2.670 | 2.570 | 2.610 | 369,206 | -0.07(-2.62%) |
Jul 31, 2009 | 2.660 | 2.710 | 2.570 | 2.680 | 291,481 | +0.01(+0.37%) |
Jul 30, 2009 | 2.610 | 2.680 | 2.600 | 2.670 | 294,767 | +0.07(+2.69%) |
Jul 29, 2009 | 2.580 | 2.620 | 2.310 | 2.600 | 302,017 | -0.04(-1.52%) |
Jul 28, 2009 | 2.605 | 2.640 | 2.560 | 2.640 | 314,252 | +0.02(+0.76%) |
Jul 27, 2009 | 2.699 | 2.770 | 2.590 | 2.620 | 523,752 | -0.12(-4.38%) |
Jul 24, 2009 | 2.680 | 2.770 | 2.650 | 2.740 | 1,314 | -0.03(-1.08%) |
Jul 23, 2009 | 2.780 | 2.820 | 2.630 | 2.770 | 516,747 | -0.07(-2.46%) |
Jul 22, 2009 | 2.850 | 2.890 | 2.680 | 2.840 | 246,116 | -0.02(-0.70%) |
Jul 21, 2009 | 2.840 | 2.860 | 2.770 | 2.860 | 376,415 | -0.03(-1.04%) |
Jul 20, 2009 | 2.910 | 3.000 | 2.760 | 2.890 | 478,195 | -0.02(-0.69%) |
Jul 17, 2009 | 2.820 | 2.920 | 2.790 | 2.910 | 373,369 | +0.08(+2.83%) |
Jul 16, 2009 | 2.620 | 2.830 | 2.620 | 2.830 | 569,356 | +0.16(+5.99%) |
Jul 15, 2009 | 2.730 | 2.730 | 2.620 | 2.670 | 538,006 | +0.01(+0.38%) |
Jul 14, 2009 | 2.740 | 2.740 | 2.590 | 2.660 | 394,739 | -0.02(-0.75%) |
Jul 13, 2009 | 2.680 | 2.690 | 2.630 | 2.680 | 408,833 | +0.01(+0.37%) |
Jul 10, 2009 | 2.580 | 2.710 | 2.520 | 2.670 | 336,047 | +0.09(+3.49%) |
Jul 09, 2009 | 2.590 | 2.600 | 2.440 | 2.580 | 572,173 | +0.20(+8.40%) |
Jul 08, 2009 | 2.620 | 2.720 | 2.250 | 2.380 | 1,275,984 | -0.24(-9.16%) |
Jul 07, 2009 | 2.970 | 2.970 | 2.600 | 2.620 | 854,120 | -0.28(-9.66%) |
Jul 06, 2009 | 2.940 | 2.977 | 2.830 | 2.900 | 896,533 | -0.05(-1.69%) |
Jul 02, 2009 | 2.940 | 3.010 | 2.870 | 2.950 | 617,742 | -0.12(-3.91%) |
Jul 01, 2009 | 2.850 | 3.090 | 2.850 | 3.070 | 713,319 | +0.17(+5.86%) |
Jun 30, 2009 | 3.050 | 3.100 | 2.880 | 2.900 | 1,122,067 | -0.24(-7.64%) |
Jun 29, 2009 | 2.770 | 3.210 | 2.550 | 3.140 | 4,056,727 | -0.23(-6.82%) |
Jun 26, 2009 | 2.920 | 3.450 | 2.820 | 3.370 | 6,723,264 | +0.45(+15.41%) |
Jun 25, 2009 | 2.880 | 2.920 | 2.760 | 2.920 | 1,279,768 | +0.20(+7.35%) |
Jun 24, 2009 | 2.290 | 2.780 | 2.290 | 2.720 | 2,023,536 | +0.45(+19.82%) |
Jun 23, 2009 | 2.700 | 2.810 | 2.080 | 2.270 | 3,084,999 | -0.52(-18.64%) |
Jun 22, 2009 | 3.130 | 3.200 | 2.710 | 2.790 | 1,717,222 | -0.38(-11.99%) |
Jun 19, 2009 | 3.180 | 3.180 | 3.010 | 3.170 | 1,583,822 | +0.19(+6.38%) |
Jun 18, 2009 | 2.920 | 3.200 | 2.850 | 2.980 | 1,899,400 | +0.14(+4.93%) |
Jun 17, 2009 | 2.960 | 2.970 | 2.710 | 2.840 | 999,737 | +0.03(+1.07%) |
Jun 16, 2009 | 2.850 | 3.170 | 2.600 | 2.810 | 2,373,542 | +0.02(+0.72%) |
Jun 15, 2009 | 2.670 | 2.850 | 2.460 | 2.790 | 1,458,732 | +0.16(+6.08%) |
Jun 12, 2009 | 2.480 | 2.900 | 2.440 | 2.630 | 1,696,802 | +0.18(+7.35%) |
Jun 11, 2009 | 2.360 | 2.510 | 2.330 | 2.450 | 1,152,780 | +0.15(+6.52%) |
Jun 10, 2009 | 2.540 | 2.540 | 2.200 | 2.300 | 1,022,855 | -0.17(-6.88%) |
Jun 09, 2009 | 2.550 | 2.560 | 2.428 | 2.470 | 1,026,373 | +0.00(+0.00%) |
Jun 08, 2009 | 2.390 | 2.520 | 2.370 | 2.470 | 1,739,717 | +0.26(+11.76%) |
Jun 05, 2009 | 2.150 | 2.290 | 2.130 | 2.210 | 788,669 | +0.06(+2.79%) |
Jun 04, 2009 | 1.990 | 2.220 | 1.920 | 2.150 | 986,948 | +0.20(+10.26%) |
Jun 03, 2009 | 2.000 | 2.000 | 1.820 | 1.950 | 914,574 | -0.05(-2.50%) |
Jun 02, 2009 | 2.230 | 2.340 | 1.990 | 2.000 | 1,272,136 | -0.18(-8.26%) |
Jun 01, 2009 | 2.430 | 2.520 | 2.020 | 2.180 | 1,525,800 | -0.17(-7.23%) |
May 29, 2009 | 1.890 | 2.570 | 1.820 | 2.350 | 2,189,477 | +0.54(+29.83%) |
May 28, 2009 | 1.700 | 1.860 | 1.610 | 1.810 | 738,670 | +0.17(+10.37%) |
May 27, 2009 | 1.640 | 1.700 | 1.550 | 1.640 | 209,516 | +0.06(+3.79%) |
May 26, 2009 | 1.670 | 1.750 | 1.520 | 1.580 | 399,939 | -0.08(-4.82%) |
May 22, 2009 | 1.670 | 1.770 | 1.630 | 1.660 | 383,286 | +0.00(+0.00%) |
May 21, 2009 | 1.780 | 1.840 | 1.520 | 1.660 | 616,809 | -0.06(-3.49%) |
May 20, 2009 | 1.470 | 1.780 | 1.440 | 1.720 | 1,027,600 | +0.32(+22.86%) |
May 19, 2009 | 1.310 | 1.400 | 1.300 | 1.400 | 409,491 | +0.10(+7.69%) |
May 18, 2009 | 1.340 | 1.340 | 1.260 | 1.300 | 233,253 | +0.03(+2.37%) |
May 15, 2009 | 1.240 | 1.300 | 1.210 | 1.270 | 181,490 | +0.06(+4.95%) |
May 14, 2009 | 1.230 | 1.270 | 1.100 | 1.210 | 412,244 | +0.00(+0.00%) |
May 13, 2009 | 1.350 | 1.380 | 1.100 | 1.210 | 1,032,495 | -0.20(-14.18%) |
May 12, 2009 | 1.450 | 1.500 | 1.400 | 1.410 | 370,837 | -0.05(-3.42%) |
May 11, 2009 | 1.640 | 1.640 | 1.400 | 1.460 | 506,545 | -0.05(-3.30%) |
May 08, 2009 | 1.690 | 1.690 | 1.450 | 1.510 | 418,356 | -0.04(-2.59%) |
May 07, 2009 | 1.560 | 1.690 | 1.530 | 1.550 | 618,064 | -0.01(-0.65%) |
May 06, 2009 | 1.420 | 1.600 | 1.410 | 1.560 | 593,180 | +0.16(+11.44%) |
May 05, 2009 | 1.660 | 1.660 | 1.350 | 1.400 | 836,425 | +0.06(+4.49%) |
May 04, 2009 | 1.450 | 1.450 | 1.320 | 1.340 | 715,726 | +0.07(+5.50%) |
May 01, 2009 | 1.310 | 1.380 | 1.180 | 1.270 | 468,588 | -0.05(-3.79%) |
Apr 30, 2009 | 1.290 | 1.400 | 1.240 | 1.320 | 774,080 | +0.13(+10.92%) |
Apr 29, 2009 | 1.450 | 1.450 | 1.150 | 1.190 | 1,191,253 | -0.06(-4.80%) |
Apr 28, 2009 | 1.200 | 1.390 | 1.090 | 1.250 | 1,006,307 | +0.15(+14.04%) |
Apr 27, 2009 | 0.9500 | 1.190 | 0.9020 | 1.096 | 603,206 | +0.14(+14.18%) |
Apr 24, 2009 | 0.8600 | 0.9900 | 0.8600 | 0.9600 | 426,774 | +0.10(+11.63%) |
Apr 23, 2009 | 0.7500 | 0.9000 | 0.7500 | 0.8600 | 543,600 | +0.13(+17.81%) |
Apr 22, 2009 | 0.6500 | 0.7500 | 0.6500 | 0.7300 | 119,924 | +0.09(+14.06%) |
Apr 21, 2009 | 0.6500 | 0.6900 | 0.6100 | 0.6400 | 417,485 | -0.01(-1.54%) |
Apr 20, 2009 | 0.7622 | 0.7900 | 0.6500 | 0.6500 | 325,656 | -0.09(-12.17%) |
Apr 17, 2009 | 0.7200 | 0.7600 | 0.7100 | 0.7401 | 121,691 | +0.03(+4.24%) |
Apr 16, 2009 | 0.7200 | 0.7600 | 0.7000 | 0.7100 | 222,049 | -0.00(-0.01%) |
Apr 15, 2009 | 0.6500 | 0.7400 | 0.6500 | 0.7101 | 282,658 | +0.08(+12.71%) |
Apr 14, 2009 | 0.5800 | 0.6900 | 0.5800 | 0.6300 | 345,133 | +0.06(+10.53%) |
Apr 13, 2009 | 0.5500 | 0.5700 | 0.5201 | 0.5700 | 114,425 | +0.02(+3.64%) |
Apr 09, 2009 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 105,787 | +0.01(+1.85%) |
Apr 08, 2009 | 0.5500 | 0.5500 | 0.5295 | 0.5400 | 92,535 | -0.01(-1.82%) |
Apr 07, 2009 | 0.5500 | 0.5500 | 0.5201 | 0.5500 | 62,487 | +0.04(+7.84%) |
Apr 06, 2009 | 0.6100 | 0.6320 | 0.5100 | 0.5100 | 461,964 | -0.09(-15.00%) |
Apr 03, 2009 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 192,389 | +0.01(+1.69%) |
Apr 02, 2009 | 0.6500 | 0.6500 | 0.5802 | 0.5900 | 270,114 | -0.02(-3.28%) |
Apr 01, 2009 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 221,504 | +0.01(+1.67%) |
Mar 31, 2009 | 0.6000 | 0.6099 | 0.5800 | 0.6000 | 86,719 | +0.01(+1.69%) |
Mar 30, 2009 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 144,499 | -0.01(-1.67%) |
Mar 26, 2009 | 0.5340 | 0.6000 | 0.5340 | 0.6000 | 158,192 | +0.01(+1.69%) |
Mar 25, 2009 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 74,653 | +0.01(+1.72%) |
Mar 24, 2009 | 0.5800 | 0.6400 | 0.5800 | 0.5800 | 99,691 | +0.00(+0.00%) |
Mar 23, 2009 | 0.5802 | 0.5879 | 0.5800 | 0.5800 | 183,208 | -0.03(-4.92%) |
Mar 20, 2009 | 0.5900 | 0.6200 | 0.5700 | 0.6100 | 351,761 | +0.05(+8.43%) |
Mar 19, 2009 | 0.6200 | 0.6200 | 0.5626 | 0.5626 | 159,638 | -0.04(-6.23%) |
Mar 18, 2009 | 0.5708 | 0.6200 | 0.5300 | 0.6000 | 380,665 | +0.07(+13.21%) |
Mar 17, 2009 | 0.6000 | 0.6100 | 0.4700 | 0.5300 | 372,103 | -0.08(-13.11%) |
Mar 16, 2009 | 0.6200 | 0.6200 | 0.5300 | 0.6100 | 581,733 | +0.05(+8.93%) |
Mar 13, 2009 | 0.5300 | 0.6000 | 0.5200 | 0.5600 | 0 | +0.09(+19.15%) |
Mar 12, 2009 | 0.4700 | 0.5600 | 0.4600 | 0.4700 | 668,128 | +0.04(+9.30%) |
Mar 11, 2009 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 150,355 | +0.05(+13.16%) |
Mar 10, 2009 | 0.4200 | 0.4400 | 0.3600 | 0.3800 | 249,400 | +0.00(+0.00%) |
Mar 09, 2009 | 0.4100 | 0.4200 | 0.3500 | 0.3800 | 274,668 | -0.04(-9.52%) |
Mar 06, 2009 | 0.4800 | 0.4800 | 0.4000 | 0.4200 | 0 | -0.05(-10.64%) |
Mar 05, 2009 | 0.4400 | 0.4900 | 0.4000 | 0.4700 | 52,679 | +0.02(+4.47%) |
Mar 04, 2009 | 0.4800 | 0.4800 | 0.4200 | 0.4499 | 106,890 | +0.05(+12.47%) |
Mar 02, 2009 | 0.4800 | 0.4800 | 0.3901 | 0.4000 | 98,609 | -0.07(-14.89%) |
Feb 27, 2009 | 0.4000 | 0.5000 | 0.4000 | 0.4700 | 0 | +0.06(+14.63%) |
Feb 26, 2009 | 0.3770 | 0.4500 | 0.3601 | 0.4100 | 401,890 | +0.06(+17.14%) |
Feb 25, 2009 | 0.3200 | 0.3700 | 0.3100 | 0.3500 | 204,912 | +0.05(+16.67%) |
Feb 24, 2009 | 0.3900 | 0.3900 | 0.3000 | 0.3000 | 242,105 | -0.09(-23.08%) |
Feb 23, 2009 | 0.4000 | 0.4200 | 0.3700 | 0.3900 | 113,900 | -0.01(-2.50%) |
Feb 20, 2009 | 0.4200 | 0.4401 | 0.4000 | 0.4000 | 118,321 | -0.02(-4.76%) |
Feb 19, 2009 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 82,590 | +0.00(+0.00%) |
Feb 18, 2009 | 0.4688 | 0.4688 | 0.4200 | 0.4200 | 97,913 | -0.02(-4.55%) |
Feb 17, 2009 | 0.4700 | 0.4800 | 0.4400 | 0.4400 | 130,506 | -0.03(-6.38%) |
Feb 13, 2009 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 44,568 | -0.02(-4.06%) |
Feb 12, 2009 | 0.5198 | 0.5198 | 0.4700 | 0.4899 | 59,550 | -0.00(-0.02%) |
Feb 11, 2009 | 0.4600 | 0.5100 | 0.4408 | 0.4900 | 75,170 | +0.03(+6.52%) |
Feb 10, 2009 | 0.4505 | 0.5800 | 0.4400 | 0.4600 | 516,068 | +0.00(+0.00%) |
Feb 09, 2009 | 0.4406 | 0.4800 | 0.4406 | 0.4600 | 109,890 | -0.01(-2.13%) |
Feb 06, 2009 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 69,600 | +0.01(+2.17%) |
Feb 05, 2009 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 116,989 | +0.01(+2.22%) |
Feb 04, 2009 | 0.4800 | 0.4910 | 0.4500 | 0.4500 | 128,264 | -0.03(-6.25%) |
Feb 03, 2009 | 0.4800 | 0.4800 | 0.4401 | 0.4800 | 43,037 | +0.00(+0.00%) |
Feb 02, 2009 | 0.4580 | 0.4800 | 0.4200 | 0.4800 | 120,638 | +0.02(+4.35%) |
Jan 30, 2009 | 0.4700 | 0.4800 | 0.4400 | 0.4600 | 0 | -0.01(-2.13%) |
Jan 29, 2009 | 0.4800 | 0.4806 | 0.4300 | 0.4700 | 240,910 | -0.03(-6.00%) |
Jan 28, 2009 | 0.5099 | 0.5201 | 0.5000 | 0.5000 | 130,181 | -0.02(-3.85%) |
Jan 27, 2009 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | 60,953 | -0.04(-7.14%) |
Jan 26, 2009 | 0.5200 | 0.5700 | 0.5200 | 0.5600 | 178,356 | +0.04(+7.69%) |
Jan 23, 2009 | 0.4800 | 0.5400 | 0.4506 | 0.5200 | 277,500 | +0.03(+6.12%) |
Jan 22, 2009 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 132,602 | +0.02(+4.26%) |
Jan 21, 2009 | 0.5100 | 0.5100 | 0.4500 | 0.4700 | 146,204 | -0.02(-4.08%) |
Jan 20, 2009 | 0.5400 | 0.5500 | 0.4700 | 0.4900 | 253,212 | -0.02(-3.92%) |
Jan 16, 2009 | 0.4700 | 0.5400 | 0.4700 | 0.5100 | 348,868 | +0.04(+8.51%) |
Jan 15, 2009 | 0.4200 | 0.5100 | 0.4100 | 0.4700 | 241,215 | +0.05(+11.90%) |
Jan 14, 2009 | 0.4800 | 0.5300 | 0.4200 | 0.4200 | 262,419 | -0.07(-14.27%) |
Jan 13, 2009 | 0.5000 | 0.5700 | 0.4600 | 0.4899 | 146,808 | -0.03(-5.79%) |
Jan 12, 2009 | 0.6100 | 0.6400 | 0.5000 | 0.5200 | 328,495 | -0.06(-10.34%) |
Jan 09, 2009 | 0.6900 | 0.6900 | 0.5800 | 0.5800 | 408,385 | -0.10(-14.71%) |
Jan 08, 2009 | 0.7700 | 0.7700 | 0.6500 | 0.6800 | 371,866 | -0.06(-7.61%) |
Jan 07, 2009 | 0.6600 | 0.8000 | 0.6101 | 0.7360 | 1,162,274 | +0.13(+20.66%) |
Jan 06, 2009 | 0.6200 | 0.7300 | 0.5300 | 0.6100 | 832,784 | +0.01(+2.25%) |
Jan 05, 2009 | 0.4100 | 0.6300 | 0.4000 | 0.5966 | 960,829 | +0.20(+49.15%) |
Jan 02, 2009 | 0.3500 | 0.4500 | 0.3300 | 0.4000 | 445,400 | +0.09(+28.99%) |
Jan 01, 2009 | 0.3700 | 0.4199 | 0.2900 | 0.3101 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.3700 | 0.4199 | 0.2900 | 0.3101 | 446,139 | -0.09(-22.48%) |
Dec 30, 2008 | 0.3200 | 0.4200 | 0.3200 | 0.4000 | 782,625 | +0.09(+29.03%) |
Dec 29, 2008 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 320,962 | +0.02(+6.90%) |
Dec 26, 2008 | 0.3100 | 0.3300 | 0.2500 | 0.2900 | 420,580 | +0.00(+0.00%) |
Dec 24, 2008 | 0.2900 | 0.3300 | 0.2701 | 0.2900 | 87,843 | +0.00(+0.00%) |
Dec 23, 2008 | 0.3200 | 0.3200 | 0.2700 | 0.2900 | 257,695 | -0.04(-10.77%) |
Dec 22, 2008 | 0.3400 | 0.3700 | 0.3000 | 0.3250 | 266,150 | -0.02(-4.41%) |
Dec 19, 2008 | 0.3400 | 0.4000 | 0.3200 | 0.3400 | 337,386 | +0.02(+6.25%) |
Dec 18, 2008 | 0.4200 | 0.4500 | 0.3000 | 0.3200 | 908,556 | -0.08(-20.00%) |
Dec 17, 2008 | 0.3000 | 0.4100 | 0.3000 | 0.4000 | 1,135,654 | +0.10(+33.82%) |
Dec 16, 2008 | 0.2500 | 0.3000 | 0.2200 | 0.2989 | 1,129,400 | +0.08(+35.86%) |
Dec 15, 2008 | 0.1800 | 0.2400 | 0.1800 | 0.2200 | 1,447,692 | +0.03(+15.79%) |
Dec 12, 2008 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | 819,478 | +0.00(+0.00%) |
Dec 11, 2008 | 0.2100 | 0.2500 | 0.1700 | 0.1900 | 2,731,643 | -0.01(-4.52%) |
Dec 10, 2008 | 0.2000 | 0.2100 | 0.1604 | 0.1990 | 903,422 | +0.01(+3.97%) |
Dec 09, 2008 | 0.2100 | 0.2300 | 0.1900 | 0.1914 | 355,732 | -0.03(-13.00%) |
Dec 08, 2008 | 0.2300 | 0.2500 | 0.2200 | 0.2200 | 112,975 | +0.01(+4.56%) |
Dec 05, 2008 | 0.2400 | 0.2400 | 0.2100 | 0.2104 | 51,450 | -0.01(-4.36%) |
Dec 04, 2008 | 0.2500 | 0.3000 | 0.2100 | 0.2200 | 252,760 | -0.01(-4.35%) |
Dec 03, 2008 | 0.2500 | 0.2700 | 0.2300 | 0.2300 | 289,000 | -0.02(-8.00%) |
Dec 02, 2008 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 85,979 | +0.01(+4.17%) |