Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 4.109 | 4.152 | 4.101 | 4.118 | 9,661 | +0.01(+0.21%) |
Nov 27, 2009 | 4.033 | 4.152 | 4.033 | 4.109 | 3,663 | +0.08(+1.89%) |
Nov 25, 2009 | 3.956 | 4.118 | 3.956 | 4.033 | 13,567 | +0.03(+0.85%) |
Nov 24, 2009 | 4.058 | 4.058 | 3.863 | 3.999 | 29,455 | -0.14(-3.48%) |
Nov 23, 2009 | 4.152 | 4.152 | 4.126 | 4.143 | 6,595 | +0.00(+0.00%) |
Nov 20, 2009 | 4.109 | 4.143 | 3.990 | 4.143 | 222,668 | +0.11(+2.74%) |
Nov 19, 2009 | 3.956 | 4.101 | 3.905 | 4.033 | 161,556 | +0.04(+1.06%) |
Nov 18, 2009 | 4.075 | 4.075 | 3.957 | 3.990 | 22,926 | -0.14(-3.29%) |
Nov 17, 2009 | 4.092 | 4.160 | 4.084 | 4.126 | 30,336 | +0.03(+0.83%) |
Nov 16, 2009 | 4.245 | 4.245 | 3.973 | 4.092 | 28,139 | -0.15(-3.60%) |
Nov 13, 2009 | 4.027 | 4.245 | 4.016 | 4.245 | 49,149 | +0.18(+4.38%) |
Nov 12, 2009 | 3.829 | 4.075 | 3.821 | 4.067 | 44,517 | +0.25(+6.44%) |
Nov 11, 2009 | 3.855 | 3.923 | 3.821 | 3.821 | 15,117 | +0.01(+0.23%) |
Nov 10, 2009 | 3.736 | 3.821 | 3.736 | 3.812 | 10,852 | +0.08(+2.05%) |
Nov 09, 2009 | 3.744 | 3.744 | 3.608 | 3.736 | 458,667 | -0.01(-0.23%) |
Nov 06, 2009 | 3.608 | 3.778 | 3.608 | 3.744 | 83,808 | +0.03(+0.92%) |
Nov 05, 2009 | 3.787 | 3.821 | 3.710 | 3.710 | 95,639 | -0.07(-1.80%) |
Nov 04, 2009 | 3.855 | 3.939 | 3.778 | 3.778 | 23,196 | +0.03(+0.68%) |
Nov 03, 2009 | 3.710 | 3.753 | 3.703 | 3.753 | 29,795 | -0.03(-0.67%) |
Nov 02, 2009 | 3.719 | 3.796 | 3.642 | 3.778 | 38,140 | +0.15(+4.22%) |
Oct 30, 2009 | 3.939 | 3.956 | 3.608 | 3.625 | 25,333 | -0.25(-6.56%) |
Oct 29, 2009 | 3.863 | 4.194 | 3.863 | 3.880 | 121,769 | +0.37(+10.39%) |
Oct 28, 2009 | 3.592 | 3.612 | 3.507 | 3.515 | 75,629 | +0.02(+0.49%) |
Oct 27, 2009 | 3.517 | 3.517 | 3.498 | 3.498 | 647 | -0.10(-2.83%) |
Oct 26, 2009 | 3.625 | 3.816 | 3.566 | 3.600 | 9,075 | -0.01(-0.24%) |
Oct 23, 2009 | 3.583 | 3.608 | 3.485 | 3.608 | 2,469 | +0.04(+1.19%) |
Oct 22, 2009 | 3.608 | 3.676 | 3.566 | 3.566 | 3,187 | -0.05(-1.29%) |
Oct 21, 2009 | 3.320 | 3.617 | 3.320 | 3.613 | 2,155 | +0.05(+1.31%) |
Oct 20, 2009 | 3.608 | 3.608 | 3.566 | 3.566 | 1,413 | +0.00(+0.00%) |
Oct 19, 2009 | 3.523 | 3.727 | 3.481 | 3.566 | 49,539 | +0.04(+1.20%) |
Oct 16, 2009 | 3.490 | 3.621 | 3.481 | 3.523 | 20,816 | -0.04(-1.19%) |
Oct 15, 2009 | 3.447 | 3.566 | 3.447 | 3.566 | 4,632 | +0.08(+2.44%) |
Oct 14, 2009 | 3.447 | 3.540 | 3.426 | 3.481 | 6,831 | +0.03(+0.74%) |
Oct 13, 2009 | 3.456 | 3.456 | 3.422 | 3.456 | 353 | +0.00(+0.00%) |
Oct 12, 2009 | 3.455 | 3.456 | 3.430 | 3.456 | 2,136 | +0.00(+0.00%) |
Oct 09, 2009 | 3.456 | 3.456 | 3.413 | 3.456 | 2,237 | +0.00(+0.00%) |
Oct 08, 2009 | 3.456 | 3.456 | 3.430 | 3.456 | 9,169 | +0.03(+0.74%) |
Oct 07, 2009 | 3.362 | 3.456 | 3.354 | 3.430 | 3,943 | +0.02(+0.50%) |
Oct 06, 2009 | 3.218 | 3.454 | 3.218 | 3.413 | 19,792 | -0.04(-1.23%) |
Oct 05, 2009 | 3.456 | 3.456 | 3.388 | 3.456 | 2,111 | +0.02(+0.49%) |
Oct 02, 2009 | 3.396 | 3.439 | 3.396 | 3.439 | 157,562 | +0.04(+1.25%) |
Oct 01, 2009 | 3.396 | 3.472 | 3.396 | 3.396 | 1,991 | -0.08(-2.20%) |
Sep 30, 2009 | 3.396 | 3.472 | 3.396 | 3.472 | 353 | +0.12(+3.54%) |
Sep 29, 2009 | 3.456 | 3.523 | 3.328 | 3.354 | 14,778 | +0.05(+1.54%) |
Sep 28, 2009 | 3.396 | 3.396 | 3.235 | 3.303 | 7,891 | -0.09(-2.75%) |
Sep 25, 2009 | 3.379 | 3.396 | 3.379 | 3.396 | 2,120 | +0.08(+2.56%) |
Sep 24, 2009 | 3.371 | 3.371 | 3.311 | 3.311 | 1,060 | -0.06(-1.76%) |
Sep 23, 2009 | 3.388 | 3.388 | 3.354 | 3.371 | 4,409 | -0.02(-0.50%) |
Sep 22, 2009 | 3.396 | 3.396 | 3.388 | 3.388 | 1,825 | +0.01(+0.25%) |
Sep 21, 2009 | 3.396 | 3.396 | 3.379 | 3.379 | 5,641 | -0.01(-0.25%) |
Sep 18, 2009 | 3.388 | 3.396 | 3.362 | 3.388 | 9,409 | +0.10(+3.10%) |
Sep 17, 2009 | 3.184 | 3.286 | 3.184 | 3.286 | 20,006 | +0.12(+3.75%) |
Sep 16, 2009 | 3.167 | 3.167 | 3.167 | 3.167 | 235 | +0.03(+0.81%) |
Sep 15, 2009 | 3.069 | 3.184 | 3.014 | 3.141 | 7,710 | +0.01(+0.27%) |
Sep 14, 2009 | 3.116 | 3.158 | 3.116 | 3.133 | 2,838 | +0.01(+0.27%) |
Sep 11, 2009 | 2.972 | 3.133 | 2.972 | 3.124 | 7,066 | +0.07(+2.22%) |
Sep 10, 2009 | 2.963 | 3.056 | 2.963 | 3.056 | 6,595 | +0.04(+1.29%) |
Sep 09, 2009 | 3.056 | 3.056 | 3.014 | 3.017 | 725 | +0.00(+0.11%) |
Sep 08, 2009 | 3.014 | 3.014 | 2.989 | 3.014 | 9,902 | +0.03(+1.14%) |
Sep 04, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 117 | -0.07(-2.23%) |
Sep 03, 2009 | 2.887 | 3.048 | 2.887 | 3.048 | 1,713 | +0.16(+5.59%) |
Sep 01, 2009 | 2.887 | 2.887 | 2.887 | 2.887 | 0 | -0.02(-0.58%) |
Aug 31, 2009 | 3.006 | 3.014 | 2.904 | 2.904 | 6,149 | -0.07(-2.29%) |
Aug 27, 2009 | 3.039 | 2.972 | 2.972 | 2.972 | 9,187 | +0.00(+0.00%) |
Aug 26, 2009 | 3.005 | 3.014 | 2.912 | 2.972 | 20,554 | +0.13(+4.48%) |
Aug 25, 2009 | 2.848 | 2.989 | 2.844 | 2.844 | 5,373 | -0.03(-0.89%) |
Aug 24, 2009 | 3.006 | 3.006 | 2.870 | 2.870 | 9,247 | -0.11(-3.70%) |
Aug 21, 2009 | 2.963 | 2.980 | 2.955 | 2.980 | 7,188 | +0.04(+1.45%) |
Aug 20, 2009 | 2.776 | 2.938 | 2.768 | 2.938 | 9,540 | -0.03(-1.14%) |
Aug 19, 2009 | 2.793 | 2.972 | 2.793 | 2.972 | 1,999 | +0.25(+9.38%) |
Aug 18, 2009 | 2.674 | 2.963 | 2.674 | 2.717 | 24,660 | -0.04(-1.54%) |
Aug 17, 2009 | 3.056 | 3.056 | 2.674 | 2.759 | 47,296 | -0.26(-8.71%) |
Aug 14, 2009 | 2.987 | 3.023 | 2.987 | 3.023 | 2,573 | +0.05(+1.71%) |
Aug 13, 2009 | 3.116 | 3.116 | 2.972 | 2.972 | 128,224 | +0.29(+10.76%) |
Aug 12, 2009 | 2.759 | 2.819 | 2.683 | 2.683 | 7,033 | -0.20(-6.89%) |
Aug 11, 2009 | 3.089 | 3.124 | 2.882 | 2.882 | 11,681 | -0.09(-3.03%) |
Aug 10, 2009 | 3.141 | 3.141 | 2.725 | 2.972 | 21,829 | -0.17(-5.41%) |
Aug 07, 2009 | 3.184 | 3.226 | 3.099 | 3.141 | 15,726 | -0.04(-1.33%) |
Aug 06, 2009 | 3.184 | 3.184 | 3.082 | 3.184 | 11,152 | +0.03(+1.08%) |
Aug 05, 2009 | 3.184 | 3.184 | 3.150 | 3.150 | 1,531 | -0.03(-1.07%) |
Aug 04, 2009 | 2.916 | 3.184 | 2.916 | 3.184 | 5,264 | -0.01(-0.27%) |
Aug 03, 2009 | 3.006 | 3.192 | 3.005 | 3.192 | 13,633 | +0.26(+8.99%) |
Jul 31, 2009 | 2.844 | 2.929 | 2.844 | 2.929 | 29,304 | +0.09(+3.29%) |
Jul 30, 2009 | 2.615 | 2.878 | 2.590 | 2.836 | 62,035 | +0.30(+11.71%) |
Jul 29, 2009 | 2.335 | 2.539 | 2.335 | 2.539 | 2,021 | -0.01(-0.33%) |
Jul 28, 2009 | 2.513 | 2.547 | 2.462 | 2.547 | 2,002 | +0.00(+0.00%) |
Jul 27, 2009 | 2.547 | 2.547 | 2.462 | 2.547 | 10,966 | -0.00(-0.00%) |
Jul 24, 2009 | 2.547 | 2.547 | 2.547 | 2.547 | 2,473 | -0.03(-1.31%) |
Jul 23, 2009 | 2.581 | 2.581 | 2.581 | 2.581 | 235 | +0.19(+7.80%) |
Jul 22, 2009 | 2.547 | 2.547 | 2.394 | 2.394 | 1,792 | -0.15(-6.00%) |
Jul 21, 2009 | 2.590 | 2.590 | 2.479 | 2.547 | 2,473 | +0.07(+2.74%) |
Jul 20, 2009 | 2.428 | 2.649 | 2.326 | 2.479 | 21,973 | -0.20(-7.30%) |
Jul 17, 2009 | 2.676 | 2.676 | 2.674 | 2.674 | 5,535 | +0.03(+1.29%) |
Jul 16, 2009 | 2.657 | 2.657 | 2.590 | 2.640 | 8,419 | -0.03(-1.27%) |
Jul 15, 2009 | 2.623 | 2.708 | 2.623 | 2.674 | 16,549 | +0.07(+2.61%) |
Jul 14, 2009 | 2.632 | 2.632 | 2.513 | 2.606 | 1,413 | -0.03(-1.29%) |
Jul 13, 2009 | 2.605 | 2.640 | 2.605 | 2.640 | 1,295 | -0.03(-1.27%) |
Jul 10, 2009 | 2.649 | 2.844 | 2.649 | 2.674 | 2,650 | +0.03(+1.29%) |
Jul 09, 2009 | 2.632 | 2.666 | 2.632 | 2.640 | 2,709 | +0.00(+0.00%) |
Jul 08, 2009 | 2.386 | 2.819 | 2.386 | 2.640 | 2,184 | +0.01(+0.32%) |
Jul 07, 2009 | 2.844 | 2.844 | 2.632 | 2.632 | 3,953 | -0.19(-6.63%) |
Jul 06, 2009 | 2.844 | 2.860 | 2.819 | 2.819 | 7,025 | +0.02(+0.61%) |
Jul 02, 2009 | 3.158 | 3.158 | 2.674 | 2.802 | 67,195 | +0.03(+1.23%) |
Jul 01, 2009 | 2.662 | 2.768 | 2.662 | 2.768 | 53,120 | +0.08(+3.16%) |
Jun 30, 2009 | 2.768 | 2.793 | 2.683 | 2.683 | 471 | -0.08(-3.07%) |
Jun 29, 2009 | 2.758 | 2.793 | 2.691 | 2.768 | 10,925 | -0.11(-3.83%) |
Jun 25, 2009 | 2.878 | 2.878 | 2.878 | 2.878 | 0 | +0.24(+9.00%) |
Jun 24, 2009 | 2.640 | 2.640 | 2.640 | 2.640 | 289 | -0.33(-11.14%) |
Jun 23, 2009 | 2.810 | 3.056 | 2.802 | 2.972 | 2,709 | +0.21(+7.69%) |
Jun 22, 2009 | 2.556 | 2.759 | 2.556 | 2.759 | 942 | +0.00(+0.00%) |
Jun 18, 2009 | 2.683 | 2.759 | 2.759 | 2.759 | 353 | -0.00(-0.00%) |
Jun 17, 2009 | 2.657 | 3.038 | 2.564 | 2.759 | 18,188 | -0.12(-4.13%) |
Jun 15, 2009 | 2.878 | 2.878 | 2.878 | 2.878 | 0 | -0.31(-9.84%) |
Jun 12, 2009 | 3.311 | 3.396 | 2.972 | 3.192 | 26,088 | -0.06(-1.83%) |
Jun 11, 2009 | 2.717 | 3.269 | 2.666 | 3.252 | 11,554 | +0.61(+23.15%) |
Jun 10, 2009 | 2.725 | 2.725 | 2.640 | 2.640 | 4,004 | -0.03(-1.27%) |
Jun 09, 2009 | 2.556 | 2.887 | 2.547 | 2.674 | 29,349 | +0.02(+0.64%) |
Jun 08, 2009 | 2.539 | 2.827 | 2.445 | 2.657 | 26,238 | +0.21(+8.68%) |
Jun 05, 2009 | 2.420 | 2.581 | 2.420 | 2.445 | 21,822 | +0.05(+2.13%) |
Jun 04, 2009 | 2.403 | 2.403 | 2.328 | 2.394 | 5,156 | -0.02(-0.70%) |
Jun 03, 2009 | 2.394 | 2.411 | 2.360 | 2.411 | 1,295 | +0.12(+5.19%) |
Jun 02, 2009 | 2.420 | 2.428 | 2.292 | 2.292 | 4,811 | -0.09(-3.60%) |
Jun 01, 2009 | 2.309 | 2.394 | 2.309 | 2.378 | 2,885 | +0.06(+2.59%) |
May 29, 2009 | 2.420 | 2.420 | 2.318 | 2.318 | 6,949 | -0.08(-3.19%) |
May 28, 2009 | 2.462 | 2.462 | 2.377 | 2.394 | 12,920 | -0.03(-1.05%) |
May 27, 2009 | 2.462 | 2.462 | 2.407 | 2.420 | 1,136 | +0.03(+1.42%) |
May 26, 2009 | 2.386 | 2.386 | 2.386 | 2.386 | 117 | -0.03(-1.06%) |
May 21, 2009 | 2.411 | 2.411 | 2.411 | 2.411 | 0 | -0.01(-0.35%) |
May 20, 2009 | 2.454 | 2.454 | 2.411 | 2.420 | 778 | +0.04(+1.79%) |
May 19, 2009 | 2.411 | 2.411 | 2.377 | 2.377 | 435 | -0.08(-3.45%) |
May 18, 2009 | 2.462 | 2.462 | 2.462 | 2.462 | 1,373 | +0.16(+7.01%) |
May 15, 2009 | 2.411 | 2.420 | 1.964 | 2.301 | 4,019 | -0.07(-2.87%) |
May 14, 2009 | 2.173 | 2.523 | 1.919 | 2.369 | 7,393 | +0.17(+7.57%) |
May 13, 2009 | 2.488 | 2.496 | 2.169 | 2.202 | 1,267 | -0.24(-9.71%) |
May 12, 2009 | 2.547 | 2.615 | 2.439 | 2.439 | 3,507 | -0.07(-2.95%) |
May 11, 2009 | 2.369 | 2.513 | 2.369 | 2.513 | 7,079 | +0.19(+8.03%) |
May 08, 2009 | 2.513 | 2.547 | 2.301 | 2.326 | 7,152 | -0.20(-7.74%) |
May 07, 2009 | 2.513 | 2.539 | 2.080 | 2.522 | 11,572 | +0.36(+16.47%) |
May 06, 2009 | 2.089 | 2.224 | 2.072 | 2.165 | 1,961 | -0.03(-1.16%) |
May 05, 2009 | 2.190 | 2.190 | 2.190 | 2.190 | 1,177 | +0.00(+0.00%) |
May 04, 2009 | 2.190 | 2.394 | 2.182 | 2.190 | 2,120 | +0.03(+1.17%) |
May 01, 2009 | 2.165 | 2.165 | 2.165 | 2.165 | 1,696 | -0.01(-0.39%) |
Apr 30, 2009 | 2.165 | 2.178 | 2.165 | 2.173 | 14,911 | -0.14(-6.23%) |
Apr 29, 2009 | 2.564 | 2.564 | 2.106 | 2.318 | 13,288 | -0.31(-11.94%) |
Apr 28, 2009 | 2.615 | 2.640 | 2.615 | 2.632 | 3,242 | +0.05(+1.97%) |
Apr 27, 2009 | 2.386 | 2.632 | 2.386 | 2.581 | 471 | +0.12(+4.83%) |
Apr 24, 2009 | 2.462 | 2.615 | 2.462 | 2.462 | 1,592 | +0.01(+0.35%) |
Apr 22, 2009 | 2.556 | 2.454 | 2.454 | 2.454 | 4,004 | -0.10(-3.99%) |
Apr 21, 2009 | 2.556 | 2.556 | 2.556 | 2.556 | 527 | +0.01(+0.33%) |
Apr 20, 2009 | 2.547 | 2.564 | 2.462 | 2.547 | 6,604 | -0.15(-5.66%) |
Apr 17, 2009 | 2.547 | 2.700 | 2.539 | 2.700 | 3,643 | +0.41(+17.78%) |
Apr 16, 2009 | 2.708 | 2.708 | 2.258 | 2.292 | 4,357 | -0.43(-15.89%) |
Apr 15, 2009 | 2.717 | 2.725 | 2.717 | 2.725 | 353 | +0.09(+3.55%) |
Apr 14, 2009 | 2.445 | 2.810 | 2.445 | 2.632 | 13,157 | +0.22(+9.15%) |
Apr 13, 2009 | 2.284 | 2.411 | 2.284 | 2.411 | 8,657 | +0.20(+9.23%) |
Apr 09, 2009 | 1.919 | 2.326 | 1.910 | 2.207 | 8,244 | +0.08(+4.00%) |
Apr 08, 2009 | 2.123 | 2.123 | 2.123 | 2.123 | 117 | +0.20(+10.62%) |
Apr 07, 2009 | 1.919 | 1.919 | 1.919 | 1.919 | 117 | -0.13(-6.22%) |
Apr 06, 2009 | 1.953 | 2.046 | 1.953 | 2.046 | 2,237 | +0.02(+0.84%) |
Apr 03, 2009 | 2.004 | 2.029 | 2.004 | 2.029 | 471 | +0.14(+7.18%) |
Apr 02, 2009 | 1.893 | 1.893 | 1.893 | 1.893 | 353 | -0.02(-0.89%) |
Apr 01, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 294 | -0.24(-11.00%) |
Mar 31, 2009 | 1.707 | 2.146 | 1.707 | 2.146 | 2,128 | +0.28(+14.71%) |
Mar 30, 2009 | 1.749 | 1.871 | 1.749 | 1.871 | 530 | -0.46(-19.86%) |
Mar 26, 2009 | 2.318 | 2.335 | 2.093 | 2.335 | 9,477 | +0.08(+3.38%) |
Mar 25, 2009 | 2.038 | 2.352 | 2.038 | 2.258 | 6,429 | +0.22(+10.83%) |
Mar 24, 2009 | 1.783 | 2.038 | 1.613 | 2.038 | 42,438 | +0.14(+7.62%) |
Mar 23, 2009 | 1.571 | 1.893 | 1.571 | 1.893 | 4,946 | +0.05(+2.76%) |
Mar 20, 2009 | 1.783 | 1.842 | 1.715 | 1.842 | 9,485 | +0.06(+3.33%) |
Mar 19, 2009 | 1.774 | 1.859 | 1.783 | 1.783 | 30,303 | +0.03(+1.45%) |
Mar 18, 2009 | 1.774 | 1.783 | 1.707 | 1.757 | 30,505 | +0.06(+3.50%) |
Mar 17, 2009 | 1.842 | 1.885 | 1.656 | 1.698 | 10,833 | +0.00(+0.00%) |
Mar 16, 2009 | 1.715 | 1.720 | 1.698 | 1.698 | 4,405 | -0.10(-5.66%) |
Mar 13, 2009 | 1.783 | 1.801 | 1.783 | 1.800 | 9,615 | +0.08(+4.95%) |
Mar 12, 2009 | 1.783 | 1.783 | 1.537 | 1.715 | 3,140 | -0.10(-5.61%) |
Mar 11, 2009 | 1.817 | 1.817 | 1.817 | 1.817 | 117 | +0.10(+5.94%) |
Mar 10, 2009 | 1.715 | 1.715 | 1.715 | 1.715 | 5,889 | +0.09(+5.76%) |
Mar 09, 2009 | 1.664 | 1.664 | 1.622 | 1.622 | 588 | -0.04(-2.55%) |
Mar 06, 2009 | 1.774 | 1.825 | 1.664 | 1.664 | 26,548 | -0.03(-2.00%) |
Mar 05, 2009 | 1.936 | 1.936 | 1.656 | 1.698 | 12,883 | -0.23(-11.89%) |
Mar 04, 2009 | 1.698 | 1.927 | 1.511 | 1.927 | 179,336 | +0.17(+9.66%) |
Mar 02, 2009 | 1.324 | 1.791 | 1.324 | 1.757 | 28,391 | -0.19(-9.61%) |
Feb 27, 2009 | 1.707 | 1.944 | 1.698 | 1.944 | 41,306 | +0.22(+12.80%) |
Feb 26, 2009 | 1.885 | 1.910 | 1.698 | 1.724 | 126,376 | -0.19(-9.77%) |
Feb 24, 2009 | 1.698 | 1.910 | 1.910 | 1.910 | 5,653 | +0.13(+7.14%) |
Feb 23, 2009 | 1.842 | 1.910 | 1.783 | 1.783 | 2,591 | -0.07(-3.67%) |
Feb 20, 2009 | 1.698 | 1.851 | 1.690 | 1.851 | 3,266 | +0.08(+4.81%) |
Feb 19, 2009 | 1.664 | 1.766 | 1.307 | 1.766 | 110,886 | +0.03(+1.46%) |
Feb 18, 2009 | 1.776 | 1.776 | 1.724 | 1.740 | 8,686 | -0.03(-1.44%) |
Feb 12, 2009 | 1.715 | 1.766 | 1.766 | 1.766 | 3,651 | -0.02(-0.95%) |
Feb 11, 2009 | 1.825 | 1.834 | 1.783 | 1.783 | 17,961 | -0.01(-0.47%) |
Feb 10, 2009 | 1.808 | 1.834 | 1.791 | 1.791 | 25,558 | -0.05(-2.76%) |
Feb 09, 2009 | 1.825 | 1.842 | 1.808 | 1.842 | 942 | +0.02(+0.93%) |
Feb 06, 2009 | 1.825 | 1.825 | 1.817 | 1.825 | 12,331 | +0.01(+0.47%) |
Feb 05, 2009 | 1.822 | 1.842 | 1.800 | 1.817 | 7,773 | -0.03(-1.38%) |
Feb 04, 2009 | 1.859 | 1.859 | 1.740 | 1.842 | 12,573 | -0.03(-1.36%) |
Feb 03, 2009 | 1.868 | 1.868 | 1.868 | 1.868 | 5,300 | +0.01(+0.46%) |
Feb 02, 2009 | 1.808 | 1.868 | 1.791 | 1.859 | 12,013 | +0.06(+3.30%) |
Jan 30, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 353 | +0.02(+0.95%) |
Jan 29, 2009 | 1.825 | 1.825 | 1.783 | 1.783 | 1,130 | -0.04(-2.33%) |
Jan 28, 2009 | 1.851 | 1.868 | 1.825 | 1.825 | 26,499 | +0.00(+0.00%) |
Jan 27, 2009 | 1.817 | 1.842 | 1.817 | 1.825 | 31,700 | -0.01(-0.69%) |
Jan 26, 2009 | 1.690 | 1.944 | 1.690 | 1.838 | 15,877 | +0.14(+8.25%) |
Jan 23, 2009 | 1.757 | 1.757 | 1.698 | 1.698 | 16,397 | -0.06(-3.38%) |
Jan 22, 2009 | 1.766 | 1.766 | 1.757 | 1.757 | 1,177 | +0.01(+0.49%) |
Jan 21, 2009 | 1.936 | 1.936 | 1.732 | 1.749 | 942 | +0.03(+1.48%) |
Jan 20, 2009 | 1.715 | 1.791 | 1.715 | 1.724 | 3,651 | -0.04(-2.40%) |
Jan 16, 2009 | 1.944 | 1.953 | 1.681 | 1.766 | 88,805 | +0.02(+0.97%) |
Jan 15, 2009 | 1.740 | 1.749 | 1.740 | 1.749 | 2,944 | -0.08(-4.19%) |
Jan 14, 2009 | 1.834 | 1.868 | 1.825 | 1.825 | 1,889 | +0.00(+0.00%) |
Jan 13, 2009 | 1.766 | 1.825 | 1.766 | 1.825 | 235 | +0.00(+0.00%) |
Jan 12, 2009 | 1.800 | 1.834 | 1.749 | 1.825 | 2,220 | -0.03(-1.83%) |
Jan 09, 2009 | 1.910 | 1.910 | 1.698 | 1.859 | 404,697 | +0.04(+2.34%) |
Jan 08, 2009 | 2.386 | 2.403 | 1.817 | 1.817 | 120,378 | -0.31(-14.57%) |
Jan 07, 2009 | 2.216 | 2.437 | 2.046 | 2.127 | 6,567 | +0.17(+8.44%) |
Jan 06, 2009 | 2.258 | 2.275 | 1.961 | 1.961 | 18,851 | -0.42(-17.73%) |
Jan 05, 2009 | 1.690 | 2.384 | 1.681 | 2.384 | 90,280 | +0.57(+31.22%) |
Jan 02, 2009 | 1.681 | 1.825 | 1.596 | 1.817 | 19,080 | -0.14(-7.28%) |
Dec 31, 2008 | 1.630 | 1.960 | 1.630 | 1.960 | 5,999 | +0.26(+15.40%) |
Dec 30, 2008 | 1.656 | 1.698 | 1.613 | 1.698 | 2,135 | +0.04(+2.56%) |
Dec 29, 2008 | 1.910 | 1.910 | 1.656 | 1.656 | 3,533 | +0.00(+0.00%) |
Dec 26, 2008 | 2.106 | 2.122 | 1.656 | 1.656 | 2,004 | -0.31(-15.94%) |
Dec 24, 2008 | 1.970 | 1.970 | 1.732 | 1.970 | 11,601 | +0.39(+24.73%) |
Dec 23, 2008 | 1.579 | 1.658 | 1.511 | 1.579 | 6,478 | -0.23(-12.68%) |
Dec 22, 2008 | 1.842 | 1.995 | 1.316 | 1.808 | 13,919 | +0.11(+6.50%) |
Dec 19, 2008 | 1.978 | 1.978 | 1.698 | 1.698 | 455 | -0.15(-8.26%) |
Dec 18, 2008 | 2.056 | 2.056 | 1.851 | 1.851 | 4,357 | -0.01(-0.46%) |
Dec 16, 2008 | 2.454 | 1.859 | 1.859 | 1.859 | 117 | +0.01(+0.46%) |
Dec 12, 2008 | 2.437 | 1.851 | 1.851 | 1.851 | 27,090 | +0.18(+10.65%) |
Dec 11, 2008 | 1.698 | 1.698 | 1.673 | 1.673 | 16,833 | -0.07(-3.90%) |
Dec 10, 2008 | 1.732 | 1.740 | 1.681 | 1.740 | 4,334 | +0.02(+0.99%) |
Dec 09, 2008 | 1.690 | 1.740 | 1.656 | 1.723 | 11,890 | +0.03(+1.50%) |
Dec 08, 2008 | 1.740 | 1.783 | 1.681 | 1.698 | 35,947 | -0.01(-0.50%) |
Dec 05, 2008 | 1.774 | 1.817 | 1.707 | 1.707 | 7,647 | -0.20(-10.27%) |
Dec 03, 2008 | 1.902 | 1.902 | 1.902 | 1.902 | 0 | -0.02(-0.88%) |
Dec 02, 2008 | 1.936 | 1.944 | 1.919 | 1.919 | 5,064 | -0.01(-0.45%) |