Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.773 | 1.816 | 1.773 | 1.806 | 97,433 | +0.01(+0.66%) |
Nov 27, 2009 | 1.790 | 1.794 | 1.776 | 1.794 | 125,622 | -0.00(-0.26%) |
Nov 25, 2009 | 1.792 | 1.813 | 1.787 | 1.799 | 172,793 | +0.01(+0.41%) |
Nov 24, 2009 | 1.769 | 1.792 | 1.769 | 1.792 | 267,181 | +0.03(+1.46%) |
Nov 23, 2009 | 1.780 | 1.792 | 1.764 | 1.766 | 128,866 | -0.02(-1.06%) |
Nov 20, 2009 | 1.790 | 1.802 | 1.780 | 1.785 | 139,057 | -0.03(-1.43%) |
Nov 19, 2009 | 1.816 | 1.822 | 1.797 | 1.811 | 30,402 | -0.02(-1.03%) |
Nov 18, 2009 | 1.838 | 1.850 | 1.820 | 1.830 | 151,898 | -0.01(-0.64%) |
Nov 17, 2009 | 1.851 | 1.853 | 1.837 | 1.842 | 108,633 | -0.00(-0.13%) |
Nov 16, 2009 | 1.804 | 1.851 | 1.804 | 1.844 | 155,533 | +0.04(+2.22%) |
Nov 13, 2009 | 1.806 | 1.809 | 1.792 | 1.804 | 39,121 | +0.00(+0.26%) |
Nov 12, 2009 | 1.792 | 1.818 | 1.792 | 1.799 | 93,837 | -0.01(-0.52%) |
Nov 11, 2009 | 1.802 | 1.823 | 1.794 | 1.809 | 280,116 | -0.01(-0.39%) |
Nov 10, 2009 | 1.832 | 1.858 | 1.797 | 1.816 | 87,929 | -0.02(-1.03%) |
Nov 09, 2009 | 1.886 | 1.886 | 1.818 | 1.835 | 257,652 | -0.05(-2.75%) |
Nov 06, 2009 | 1.851 | 1.886 | 1.820 | 1.886 | 261,511 | +0.04(+1.91%) |
Nov 05, 2009 | 1.884 | 1.884 | 1.846 | 1.851 | 131,657 | -0.02(-1.26%) |
Nov 04, 2009 | 1.886 | 1.886 | 1.816 | 1.875 | 201,397 | -0.02(-1.00%) |
Nov 03, 2009 | 1.846 | 1.893 | 1.813 | 1.893 | 271,923 | +0.03(+1.65%) |
Nov 02, 2009 | 1.625 | 1.875 | 1.625 | 1.863 | 143,387 | -0.01(-0.63%) |
Oct 30, 2009 | 1.884 | 1.903 | 1.827 | 1.875 | 256,337 | -0.01(-0.62%) |
Oct 29, 2009 | 1.877 | 1.919 | 1.827 | 1.886 | 104,562 | +0.06(+3.23%) |
Oct 28, 2009 | 1.922 | 1.952 | 1.771 | 1.827 | 221,130 | -0.11(-5.49%) |
Oct 27, 2009 | 1.938 | 1.952 | 1.905 | 1.934 | 194,218 | -0.03(-1.32%) |
Oct 26, 2009 | 1.922 | 1.960 | 1.903 | 1.960 | 290,570 | +0.04(+1.96%) |
Oct 23, 2009 | 1.905 | 1.931 | 1.896 | 1.922 | 591,191 | +0.04(+2.39%) |
Oct 22, 2009 | 1.851 | 1.877 | 1.846 | 1.877 | 64,677 | +0.02(+1.14%) |
Oct 21, 2009 | 1.851 | 1.860 | 1.851 | 1.856 | 53,426 | -0.01(-0.59%) |
Oct 20, 2009 | 1.846 | 1.867 | 1.846 | 1.867 | 99,053 | +0.00(+0.21%) |
Oct 19, 2009 | 1.863 | 1.886 | 1.858 | 1.863 | 104,053 | +0.00(+0.06%) |
Oct 16, 2009 | 1.877 | 1.893 | 1.851 | 1.862 | 125,741 | -0.02(-0.94%) |
Oct 15, 2009 | 1.884 | 1.934 | 1.853 | 1.879 | 255,578 | -0.02(-0.99%) |
Oct 14, 2009 | 1.908 | 1.917 | 1.875 | 1.898 | 80,431 | -0.01(-0.62%) |
Oct 13, 2009 | 1.941 | 1.957 | 1.889 | 1.910 | 81,742 | -0.05(-2.64%) |
Oct 12, 2009 | 1.912 | 1.988 | 1.889 | 1.962 | 151,907 | +0.07(+3.87%) |
Oct 09, 2009 | 1.877 | 1.910 | 1.877 | 1.889 | 129,621 | +0.01(+0.38%) |
Oct 08, 2009 | 1.872 | 1.910 | 1.860 | 1.882 | 114,727 | -0.00(-0.25%) |
Oct 07, 2009 | 1.856 | 1.889 | 1.849 | 1.886 | 104,617 | +0.03(+1.56%) |
Oct 06, 2009 | 1.830 | 1.884 | 1.830 | 1.857 | 101,343 | +0.03(+1.64%) |
Oct 05, 2009 | 1.797 | 1.842 | 1.792 | 1.827 | 112,904 | +0.03(+1.44%) |
Oct 02, 2009 | 1.806 | 1.825 | 1.792 | 1.802 | 68,782 | -0.01(-0.39%) |
Oct 01, 2009 | 1.809 | 1.825 | 1.785 | 1.809 | 87,878 | +0.02(+0.89%) |
Sep 30, 2009 | 1.792 | 1.794 | 1.771 | 1.793 | 67,705 | +0.01(+0.69%) |
Sep 29, 2009 | 1.790 | 1.790 | 1.769 | 1.780 | 89,312 | +0.01(+0.65%) |
Sep 28, 2009 | 1.792 | 1.795 | 1.769 | 1.769 | 74,596 | -0.00(-0.12%) |
Sep 25, 2009 | 1.769 | 1.771 | 1.759 | 1.771 | 123,981 | +0.00(+0.13%) |
Sep 24, 2009 | 1.769 | 1.783 | 1.761 | 1.769 | 68,277 | -0.00(-0.13%) |
Sep 23, 2009 | 1.750 | 1.780 | 1.750 | 1.771 | 63,023 | +0.02(+1.21%) |
Sep 22, 2009 | 1.773 | 1.787 | 1.738 | 1.750 | 139,977 | -0.02(-1.33%) |
Sep 21, 2009 | 1.790 | 1.790 | 1.719 | 1.773 | 124,227 | -0.02(-1.05%) |
Sep 18, 2009 | 1.764 | 1.802 | 1.764 | 1.792 | 115,164 | +0.03(+1.78%) |
Sep 17, 2009 | 1.726 | 1.761 | 1.726 | 1.761 | 128,412 | +0.03(+1.87%) |
Sep 16, 2009 | 1.707 | 1.790 | 1.707 | 1.728 | 269,136 | +0.03(+1.48%) |
Sep 15, 2009 | 1.698 | 1.710 | 1.698 | 1.703 | 153,145 | +0.01(+0.32%) |
Sep 14, 2009 | 1.698 | 1.702 | 1.688 | 1.698 | 55,046 | -0.01(-0.42%) |
Sep 11, 2009 | 1.702 | 1.719 | 1.702 | 1.705 | 91,021 | +0.00(+0.14%) |
Sep 10, 2009 | 1.681 | 1.719 | 1.681 | 1.702 | 72,777 | +0.01(+0.56%) |
Sep 09, 2009 | 1.698 | 1.712 | 1.686 | 1.693 | 114,172 | -0.02(-1.10%) |
Sep 08, 2009 | 1.714 | 1.717 | 1.681 | 1.712 | 64,935 | +0.04(+2.11%) |
Sep 04, 2009 | 1.651 | 1.677 | 1.629 | 1.677 | 104,146 | +0.03(+1.57%) |
Sep 03, 2009 | 1.641 | 1.651 | 1.629 | 1.651 | 44,791 | +0.02(+1.45%) |
Sep 02, 2009 | 1.629 | 1.648 | 1.615 | 1.627 | 118,217 | -0.00(-0.29%) |
Sep 01, 2009 | 1.695 | 1.695 | 1.622 | 1.632 | 123,370 | -0.05(-3.08%) |
Aug 31, 2009 | 1.644 | 1.684 | 1.634 | 1.684 | 161,152 | +0.01(+0.42%) |
Aug 28, 2009 | 1.691 | 1.693 | 1.660 | 1.677 | 68,078 | -0.01(-0.56%) |
Aug 27, 2009 | 1.662 | 1.731 | 1.648 | 1.686 | 122,093 | +0.01(+0.70%) |
Aug 26, 2009 | 1.662 | 1.702 | 1.653 | 1.674 | 225,273 | +0.02(+1.28%) |
Aug 25, 2009 | 1.644 | 1.665 | 1.630 | 1.653 | 59,639 | +0.02(+1.32%) |
Aug 24, 2009 | 1.622 | 1.646 | 1.599 | 1.631 | 67,917 | +0.01(+0.56%) |
Aug 21, 2009 | 1.603 | 1.627 | 1.603 | 1.622 | 43,214 | +0.04(+2.23%) |
Aug 20, 2009 | 1.580 | 1.620 | 1.563 | 1.587 | 48,816 | +0.01(+0.45%) |
Aug 19, 2009 | 1.563 | 1.585 | 1.540 | 1.580 | 77,560 | +0.02(+1.21%) |
Aug 18, 2009 | 1.575 | 1.589 | 1.556 | 1.561 | 96,771 | +0.00(+0.28%) |
Aug 17, 2009 | 1.646 | 1.646 | 1.554 | 1.557 | 275,400 | -0.10(-6.23%) |
Aug 14, 2009 | 1.665 | 1.688 | 1.651 | 1.660 | 166,822 | -0.00(-0.07%) |
Aug 13, 2009 | 1.651 | 1.677 | 1.651 | 1.661 | 67,217 | +0.01(+0.64%) |
Aug 12, 2009 | 1.648 | 1.677 | 1.648 | 1.651 | 88,888 | -0.01(-0.85%) |
Aug 11, 2009 | 1.639 | 1.665 | 1.639 | 1.665 | 127,289 | -0.01(-0.42%) |
Aug 10, 2009 | 1.639 | 1.672 | 1.627 | 1.672 | 133,175 | +0.04(+2.61%) |
Aug 07, 2009 | 1.636 | 1.658 | 1.627 | 1.629 | 138,353 | +0.00(+0.00%) |
Aug 06, 2009 | 1.636 | 1.646 | 1.627 | 1.629 | 31,488 | -0.01(-0.72%) |
Aug 05, 2009 | 1.660 | 1.660 | 1.640 | 1.641 | 73,947 | -0.01(-0.71%) |
Aug 04, 2009 | 1.603 | 1.655 | 1.603 | 1.653 | 135,058 | +0.06(+3.70%) |
Aug 03, 2009 | 1.587 | 1.601 | 1.500 | 1.594 | 125,537 | +0.03(+1.65%) |
Jul 31, 2009 | 1.556 | 1.587 | 1.556 | 1.568 | 39,524 | +0.01(+0.76%) |
Jul 30, 2009 | 1.554 | 1.580 | 1.547 | 1.556 | 117,030 | +0.01(+0.84%) |
Jul 29, 2009 | 1.533 | 1.563 | 1.509 | 1.543 | 61,831 | +0.02(+1.32%) |
Jul 28, 2009 | 1.530 | 1.542 | 1.523 | 1.523 | 45,101 | +0.00(+0.00%) |
Jul 27, 2009 | 1.511 | 1.542 | 1.511 | 1.523 | 47,963 | -0.00(-0.31%) |
Jul 24, 2009 | 1.533 | 1.544 | 1.488 | 1.528 | 145,193 | -0.00(-0.16%) |
Jul 23, 2009 | 1.540 | 1.580 | 1.526 | 1.530 | 99,681 | -0.01(-0.61%) |
Jul 22, 2009 | 1.516 | 1.540 | 1.509 | 1.540 | 119,125 | +0.02(+1.24%) |
Jul 21, 2009 | 1.507 | 1.547 | 1.502 | 1.521 | 175,778 | +0.01(+0.62%) |
Jul 20, 2009 | 1.523 | 1.544 | 1.509 | 1.511 | 216,126 | -0.01(-0.77%) |
Jul 17, 2009 | 1.544 | 1.544 | 1.521 | 1.523 | 82,726 | -0.03(-2.03%) |
Jul 16, 2009 | 1.540 | 1.563 | 1.516 | 1.555 | 78,650 | +0.01(+0.37%) |
Jul 15, 2009 | 1.535 | 1.589 | 1.511 | 1.549 | 90,139 | +0.00(+0.15%) |
Jul 14, 2009 | 1.563 | 1.592 | 1.519 | 1.547 | 129,027 | -0.02(-1.20%) |
Jul 13, 2009 | 1.566 | 1.592 | 1.516 | 1.566 | 102,628 | -0.01(-0.90%) |
Jul 10, 2009 | 1.521 | 1.596 | 1.488 | 1.580 | 196,974 | +0.06(+3.88%) |
Jul 09, 2009 | 1.486 | 1.526 | 1.478 | 1.521 | 121,076 | +0.01(+0.62%) |
Jul 08, 2009 | 1.530 | 1.533 | 1.497 | 1.511 | 102,823 | -0.03(-1.69%) |
Jul 07, 2009 | 1.570 | 1.573 | 1.535 | 1.537 | 128,361 | -0.05(-3.26%) |
Jul 06, 2009 | 1.535 | 1.615 | 1.519 | 1.589 | 294,213 | +0.08(+5.15%) |
Jul 02, 2009 | 1.493 | 1.511 | 1.474 | 1.511 | 61,551 | +0.01(+0.94%) |
Jul 01, 2009 | 1.464 | 1.502 | 1.450 | 1.497 | 68,587 | +0.04(+2.42%) |
Jun 30, 2009 | 1.450 | 1.462 | 1.431 | 1.462 | 31,666 | +0.00(+0.00%) |
Jun 29, 2009 | 1.450 | 1.462 | 1.438 | 1.462 | 78,964 | +0.01(+0.49%) |
Jun 26, 2009 | 1.429 | 1.457 | 1.429 | 1.455 | 73,031 | +0.04(+2.49%) |
Jun 25, 2009 | 1.415 | 1.427 | 1.415 | 1.420 | 113,612 | +0.00(+0.17%) |
Jun 24, 2009 | 1.420 | 1.431 | 1.415 | 1.417 | 49,639 | -0.01(-0.99%) |
Jun 23, 2009 | 1.396 | 1.441 | 1.396 | 1.431 | 68,443 | +0.04(+2.53%) |
Jun 22, 2009 | 1.389 | 1.410 | 1.375 | 1.396 | 78,103 | -0.02(-1.50%) |
Jun 19, 2009 | 1.408 | 1.455 | 1.394 | 1.417 | 130,321 | -0.01(-0.66%) |
Jun 18, 2009 | 1.417 | 1.436 | 1.415 | 1.427 | 49,673 | +0.01(+0.83%) |
Jun 17, 2009 | 1.403 | 1.455 | 1.403 | 1.415 | 114,193 | +0.01(+0.50%) |
Jun 16, 2009 | 1.420 | 1.436 | 1.408 | 1.408 | 134,188 | -0.02(-1.65%) |
Jun 15, 2009 | 1.438 | 1.438 | 1.420 | 1.431 | 64,952 | -0.01(-0.98%) |
Jun 12, 2009 | 1.450 | 1.462 | 1.420 | 1.445 | 53,786 | -0.02(-1.13%) |
Jun 11, 2009 | 1.471 | 1.486 | 1.462 | 1.462 | 67,828 | -0.02(-1.43%) |
Jun 10, 2009 | 1.486 | 1.509 | 1.474 | 1.483 | 97,963 | -0.00(-0.32%) |
Jun 09, 2009 | 1.486 | 1.504 | 1.486 | 1.488 | 146,114 | +0.00(+0.16%) |
Jun 08, 2009 | 1.493 | 1.502 | 1.453 | 1.486 | 130,957 | -0.03(-1.69%) |
Jun 05, 2009 | 1.495 | 1.516 | 1.493 | 1.511 | 101,776 | -0.01(-0.34%) |
Jun 04, 2009 | 1.514 | 1.530 | 1.493 | 1.516 | 79,766 | -0.01(-0.62%) |
Jun 03, 2009 | 1.462 | 1.568 | 1.462 | 1.526 | 178,242 | +0.05(+3.52%) |
Jun 02, 2009 | 1.438 | 1.483 | 1.436 | 1.474 | 101,288 | +0.01(+0.64%) |
Jun 01, 2009 | 1.514 | 1.514 | 1.445 | 1.464 | 138,514 | -0.04(-2.82%) |
May 29, 2009 | 1.504 | 1.507 | 1.478 | 1.507 | 53,099 | -0.00(-0.16%) |
May 28, 2009 | 1.533 | 1.533 | 1.502 | 1.509 | 50,283 | -0.00(-0.16%) |
May 27, 2009 | 1.516 | 1.547 | 1.497 | 1.511 | 107,208 | +0.01(+0.95%) |
May 26, 2009 | 1.523 | 1.544 | 1.490 | 1.497 | 51,929 | -0.03(-1.70%) |
May 22, 2009 | 1.500 | 1.535 | 1.495 | 1.523 | 74,227 | +0.03(+1.70%) |
May 21, 2009 | 1.476 | 1.521 | 1.462 | 1.498 | 90,957 | -0.00(-0.13%) |
May 20, 2009 | 1.526 | 1.526 | 1.476 | 1.500 | 70,317 | +0.01(+0.95%) |
May 19, 2009 | 1.436 | 1.533 | 1.379 | 1.486 | 153,573 | +0.03(+1.94%) |
May 18, 2009 | 1.401 | 1.514 | 1.401 | 1.457 | 260,981 | +0.04(+3.17%) |
May 15, 2009 | 1.396 | 1.434 | 1.356 | 1.412 | 125,847 | -0.00(-0.17%) |
May 14, 2009 | 1.384 | 1.415 | 1.384 | 1.415 | 63,332 | +0.01(+0.84%) |
May 13, 2009 | 1.434 | 1.434 | 1.401 | 1.403 | 116,852 | -0.04(-2.62%) |
May 12, 2009 | 1.427 | 1.460 | 1.427 | 1.441 | 59,117 | +0.01(+0.44%) |
May 11, 2009 | 1.427 | 1.450 | 1.412 | 1.434 | 69,269 | -0.00(-0.28%) |
May 08, 2009 | 1.403 | 1.481 | 1.403 | 1.438 | 133,947 | +0.03(+2.18%) |
May 07, 2009 | 1.387 | 1.443 | 1.387 | 1.408 | 54,600 | -0.01(-0.50%) |
May 06, 2009 | 1.410 | 1.429 | 1.403 | 1.415 | 78,939 | +0.00(+0.16%) |
May 05, 2009 | 1.417 | 1.467 | 1.412 | 1.413 | 156,767 | -0.00(-0.33%) |
May 04, 2009 | 1.391 | 1.471 | 1.391 | 1.417 | 290,807 | +0.03(+1.87%) |
May 01, 2009 | 1.349 | 1.403 | 1.344 | 1.391 | 181,224 | +0.07(+5.35%) |
Apr 30, 2009 | 1.316 | 1.375 | 1.295 | 1.320 | 127,993 | +0.03(+2.18%) |
Apr 29, 2009 | 1.262 | 1.304 | 1.219 | 1.292 | 144,184 | +0.02(+1.49%) |
Apr 28, 2009 | 1.276 | 1.285 | 1.238 | 1.273 | 53,069 | -0.01(-0.92%) |
Apr 27, 2009 | 1.233 | 1.285 | 1.233 | 1.285 | 92,662 | +0.02(+1.30%) |
Apr 24, 2009 | 1.214 | 1.287 | 1.193 | 1.269 | 145,914 | +0.01(+0.94%) |
Apr 23, 2009 | 1.262 | 1.273 | 1.247 | 1.257 | 79,032 | -0.00(-0.19%) |
Apr 22, 2009 | 1.271 | 1.273 | 1.259 | 1.259 | 106,479 | -0.01(-0.74%) |
Apr 21, 2009 | 1.271 | 1.291 | 1.262 | 1.269 | 39,121 | -0.00(-0.22%) |
Apr 20, 2009 | 1.273 | 1.313 | 1.262 | 1.271 | 63,048 | -0.02(-1.25%) |
Apr 17, 2009 | 1.292 | 1.320 | 1.247 | 1.287 | 141,491 | -0.03(-1.97%) |
Apr 16, 2009 | 1.240 | 1.313 | 1.240 | 1.313 | 125,240 | +0.07(+5.69%) |
Apr 15, 2009 | 1.233 | 1.259 | 1.229 | 1.243 | 71,360 | -0.00(-0.19%) |
Apr 14, 2009 | 1.257 | 1.257 | 1.231 | 1.245 | 60,262 | +0.00(+0.38%) |
Apr 13, 2009 | 1.231 | 1.269 | 1.174 | 1.240 | 156,008 | +0.03(+2.14%) |
Apr 09, 2009 | 1.165 | 1.219 | 1.165 | 1.214 | 135,825 | +0.06(+5.53%) |
Apr 08, 2009 | 1.167 | 1.172 | 1.151 | 1.151 | 22,709 | -0.01(-1.21%) |
Apr 07, 2009 | 1.212 | 1.243 | 1.155 | 1.165 | 122,619 | -0.04(-3.14%) |
Apr 06, 2009 | 1.243 | 1.258 | 1.203 | 1.203 | 53,481 | -0.04(-3.04%) |
Apr 03, 2009 | 1.200 | 1.240 | 1.179 | 1.240 | 107,887 | +0.02(+1.35%) |
Apr 02, 2009 | 1.207 | 1.243 | 1.167 | 1.224 | 135,584 | +0.03(+2.57%) |
Apr 01, 2009 | 1.224 | 1.231 | 1.179 | 1.193 | 75,495 | -0.04(-3.56%) |
Mar 31, 2009 | 1.203 | 1.237 | 1.153 | 1.237 | 87,463 | +0.03(+2.08%) |
Mar 30, 2009 | 1.158 | 1.224 | 1.099 | 1.212 | 176,856 | -0.01(-1.15%) |
Mar 26, 2009 | 1.179 | 1.250 | 1.146 | 1.226 | 172,182 | +0.08(+6.77%) |
Mar 25, 2009 | 1.096 | 1.177 | 1.073 | 1.148 | 298,029 | +0.08(+7.27%) |
Mar 24, 2009 | 1.052 | 1.082 | 1.049 | 1.071 | 93,285 | +0.01(+0.89%) |
Mar 23, 2009 | 1.040 | 1.061 | 1.038 | 1.061 | 160,393 | +0.03(+2.74%) |
Mar 20, 2009 | 1.049 | 1.101 | 1.009 | 1.033 | 52,807 | -0.02(-1.57%) |
Mar 19, 2009 | 1.052 | 1.269 | 1.012 | 1.049 | 169,099 | +0.03(+3.25%) |
Mar 18, 2009 | 1.052 | 1.059 | 0.9691 | 1.016 | 113,794 | -0.02(-1.82%) |
Mar 17, 2009 | 1.033 | 1.094 | 1.005 | 1.035 | 139,595 | -0.00(-0.45%) |
Mar 16, 2009 | 1.019 | 1.066 | 0.8512 | 1.040 | 367,702 | +0.00(+0.23%) |
Mar 13, 2009 | 1.047 | 1.068 | 1.012 | 1.038 | 0 | -0.01(-0.68%) |
Mar 12, 2009 | 0.9974 | 1.059 | 0.9786 | 1.045 | 139,078 | +0.04(+3.60%) |
Mar 11, 2009 | 1.012 | 1.014 | 0.9668 | 1.008 | 75,864 | +0.03(+3.04%) |
Mar 10, 2009 | 0.9503 | 1.012 | 0.9503 | 0.9786 | 131,856 | +0.02(+1.97%) |
Mar 09, 2009 | 0.9173 | 1.002 | 0.9173 | 0.9597 | 309,942 | -0.07(-6.65%) |
Mar 06, 2009 | 1.047 | 1.071 | 1.021 | 1.028 | 0 | -0.04(-3.96%) |
Mar 05, 2009 | 1.158 | 1.196 | 1.071 | 1.071 | 137,865 | -0.09(-8.10%) |
Mar 04, 2009 | 1.134 | 1.200 | 1.132 | 1.165 | 175,549 | +0.04(+3.13%) |
Mar 02, 2009 | 1.247 | 1.247 | 1.063 | 1.129 | 279,777 | -0.09(-7.35%) |
Feb 27, 2009 | 1.221 | 1.250 | 1.214 | 1.219 | 0 | -0.01(-0.58%) |
Feb 26, 2009 | 1.297 | 1.320 | 1.203 | 1.226 | 155,295 | -0.05(-3.70%) |
Feb 25, 2009 | 1.394 | 1.394 | 1.262 | 1.273 | 143,764 | -0.00(-0.18%) |
Feb 24, 2009 | 1.273 | 1.320 | 1.236 | 1.276 | 133,938 | +0.00(+0.00%) |
Feb 23, 2009 | 1.344 | 1.356 | 1.224 | 1.276 | 327,363 | -0.05(-3.57%) |
Feb 20, 2009 | 1.438 | 1.450 | 1.264 | 1.323 | 291,045 | -0.12(-8.18%) |
Feb 19, 2009 | 1.530 | 1.530 | 1.441 | 1.441 | 141,521 | -0.08(-5.27%) |
Feb 18, 2009 | 1.438 | 1.611 | 1.438 | 1.521 | 151,860 | +0.07(+4.88%) |
Feb 17, 2009 | 1.471 | 1.471 | 1.431 | 1.450 | 65,402 | -0.03(-2.23%) |
Feb 13, 2009 | 1.490 | 1.495 | 1.427 | 1.483 | 92,386 | -0.01(-0.95%) |
Feb 12, 2009 | 1.540 | 1.551 | 1.490 | 1.497 | 118,362 | -0.07(-4.22%) |
Feb 11, 2009 | 1.677 | 1.684 | 1.552 | 1.563 | 194,620 | -0.09(-5.56%) |
Feb 10, 2009 | 1.653 | 1.710 | 1.651 | 1.655 | 191,601 | +0.01(+0.72%) |
Feb 09, 2009 | 1.549 | 1.691 | 1.514 | 1.644 | 338,194 | +0.09(+5.61%) |
Feb 06, 2009 | 1.544 | 1.556 | 1.490 | 1.556 | 170,969 | +0.02(+1.63%) |
Feb 05, 2009 | 1.554 | 1.556 | 1.516 | 1.531 | 69,409 | -0.00(-0.25%) |
Feb 04, 2009 | 1.556 | 1.592 | 1.535 | 1.535 | 114,121 | -0.02(-1.21%) |
Feb 03, 2009 | 1.528 | 1.587 | 1.525 | 1.554 | 223,942 | +0.04(+2.49%) |
Feb 02, 2009 | 1.533 | 1.533 | 1.514 | 1.516 | 134,646 | -0.00(-0.10%) |
Jan 30, 2009 | 1.509 | 1.533 | 1.497 | 1.518 | 0 | -0.01(-0.82%) |
Jan 29, 2009 | 1.528 | 1.533 | 1.493 | 1.530 | 95,474 | +0.00(+0.00%) |
Jan 28, 2009 | 1.582 | 1.589 | 1.474 | 1.530 | 120,974 | -0.00(-0.31%) |
Jan 27, 2009 | 1.507 | 1.544 | 1.476 | 1.535 | 89,045 | -0.00(-0.15%) |
Jan 26, 2009 | 1.589 | 1.592 | 1.474 | 1.537 | 172,102 | -0.05(-3.41%) |
Jan 23, 2009 | 1.615 | 1.615 | 1.427 | 1.592 | 242,389 | -0.00(-0.30%) |
Jan 22, 2009 | 1.530 | 1.596 | 1.415 | 1.596 | 611,415 | +0.08(+5.29%) |
Jan 21, 2009 | 1.413 | 1.516 | 1.413 | 1.516 | 54,808 | +0.11(+7.71%) |
Jan 20, 2009 | 1.526 | 1.526 | 1.387 | 1.408 | 227,250 | +0.00(+0.00%) |
Jan 16, 2009 | 1.464 | 1.528 | 1.379 | 1.408 | 154,985 | -0.00(-0.33%) |
Jan 15, 2009 | 1.403 | 1.448 | 1.372 | 1.412 | 181,245 | -0.00(-0.17%) |
Jan 14, 2009 | 1.441 | 1.497 | 1.403 | 1.415 | 101,856 | -0.06(-4.00%) |
Jan 13, 2009 | 1.533 | 1.533 | 1.474 | 1.474 | 69,549 | -0.05(-3.10%) |
Jan 12, 2009 | 1.537 | 1.539 | 1.476 | 1.521 | 100,181 | +0.01(+0.78%) |
Jan 09, 2009 | 1.554 | 1.556 | 1.500 | 1.509 | 30,258 | -0.02(-1.54%) |
Jan 08, 2009 | 1.592 | 1.592 | 1.434 | 1.533 | 218,467 | -0.05(-3.27%) |
Jan 07, 2009 | 1.603 | 1.660 | 1.566 | 1.585 | 178,501 | -0.00(-0.30%) |
Jan 06, 2009 | 1.576 | 1.592 | 1.497 | 1.589 | 159,328 | +0.00(+0.00%) |
Jan 05, 2009 | 1.469 | 1.589 | 1.434 | 1.589 | 126,674 | +0.08(+5.15%) |
Jan 02, 2009 | 1.434 | 1.516 | 1.427 | 1.511 | 0 | +0.07(+4.57%) |
Jan 01, 2009 | 1.464 | 1.514 | 1.434 | 1.445 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.464 | 1.514 | 1.434 | 1.445 | 204,018 | +0.04(+3.03%) |
Dec 30, 2008 | 1.424 | 1.438 | 1.372 | 1.403 | 116,339 | +0.00(+0.00%) |
Dec 29, 2008 | 1.320 | 1.403 | 1.320 | 1.403 | 103,022 | +0.08(+5.87%) |
Dec 26, 2008 | 1.379 | 1.403 | 1.295 | 1.325 | 349,912 | -0.08(-5.55%) |
Dec 24, 2008 | 1.445 | 1.457 | 1.338 | 1.403 | 108,968 | -0.06(-4.03%) |
Dec 23, 2008 | 1.427 | 1.497 | 1.403 | 1.462 | 236,978 | +0.04(+2.82%) |
Dec 22, 2008 | 1.448 | 1.450 | 1.379 | 1.422 | 117,878 | -0.03(-1.95%) |
Dec 19, 2008 | 1.424 | 1.450 | 1.375 | 1.450 | 229,578 | +0.00(+0.00%) |
Dec 18, 2008 | 1.540 | 1.540 | 1.344 | 1.450 | 165,202 | -0.08(-5.53%) |
Dec 17, 2008 | 1.339 | 1.613 | 1.247 | 1.535 | 455,708 | +0.18(+13.18%) |
Dec 16, 2008 | 1.269 | 1.363 | 1.241 | 1.356 | 131,216 | +0.08(+6.52%) |
Dec 15, 2008 | 1.238 | 1.318 | 1.196 | 1.273 | 147,704 | +0.03(+2.27%) |
Dec 12, 2008 | 1.266 | 1.273 | 1.245 | 1.245 | 76,309 | -0.04(-3.12%) |
Dec 11, 2008 | 1.273 | 1.382 | 1.252 | 1.285 | 139,133 | -0.02(-1.89%) |
Dec 10, 2008 | 1.306 | 1.356 | 1.269 | 1.310 | 153,022 | +0.03(+2.49%) |
Dec 09, 2008 | 1.325 | 1.353 | 1.278 | 1.278 | 339,959 | -0.12(-8.91%) |
Dec 08, 2008 | 1.311 | 1.443 | 1.311 | 1.403 | 222,144 | +0.14(+10.79%) |
Dec 05, 2008 | 1.299 | 1.299 | 1.188 | 1.266 | 137,827 | -0.03(-2.53%) |
Dec 04, 2008 | 1.262 | 1.320 | 1.262 | 1.299 | 162,500 | -0.00(-0.18%) |
Dec 03, 2008 | 1.313 | 1.313 | 1.200 | 1.302 | 134,044 | +0.06(+4.74%) |
Dec 02, 2008 | 1.316 | 1.316 | 1.179 | 1.243 | 89,524 | -0.07(-5.22%) |