Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.829 | 2.894 | 2.700 | 2.848 | 4,195,187 | +0.05(+1.94%) |
Sep 29, 2009 | 2.775 | 2.866 | 2.775 | 2.793 | 6,343,671 | +0.03(+1.22%) |
Sep 28, 2009 | 2.636 | 2.773 | 2.612 | 2.760 | 2,593,293 | +0.15(+5.74%) |
Sep 25, 2009 | 2.618 | 2.625 | 2.576 | 2.610 | 3,617,538 | -0.03(-0.98%) |
Sep 24, 2009 | 2.765 | 2.818 | 2.599 | 2.636 | 4,593,667 | -0.12(-4.41%) |
Sep 23, 2009 | 2.824 | 2.853 | 2.754 | 2.757 | 2,136,592 | -0.06(-2.02%) |
Sep 22, 2009 | 2.765 | 2.857 | 2.754 | 2.814 | 3,308,924 | +0.07(+2.54%) |
Sep 21, 2009 | 2.698 | 2.770 | 2.654 | 2.744 | 3,257,874 | +0.00(+0.09%) |
Sep 18, 2009 | 2.736 | 2.778 | 2.656 | 2.742 | 4,256,651 | +0.02(+0.76%) |
Sep 17, 2009 | 2.705 | 2.765 | 2.661 | 2.721 | 3,515,833 | +0.02(+0.67%) |
Sep 16, 2009 | 2.630 | 2.705 | 2.605 | 2.703 | 4,917,602 | +0.07(+2.65%) |
Sep 15, 2009 | 2.563 | 2.646 | 2.530 | 2.633 | 4,448,482 | +0.05(+2.10%) |
Sep 14, 2009 | 2.522 | 2.581 | 2.488 | 2.579 | 3,241,253 | +0.02(+0.71%) |
Sep 11, 2009 | 2.525 | 2.571 | 2.494 | 2.561 | 3,693,438 | -0.07(-2.84%) |
Sep 10, 2009 | 2.605 | 2.636 | 2.563 | 2.636 | 6,920,608 | +0.03(+1.19%) |
Sep 09, 2009 | 2.545 | 2.615 | 2.537 | 2.605 | 5,923,604 | +0.04(+1.72%) |
Sep 08, 2009 | 2.504 | 2.561 | 2.483 | 2.561 | 4,628,915 | +0.07(+2.91%) |
Sep 04, 2009 | 2.473 | 2.491 | 2.462 | 2.488 | 3,297,001 | +0.02(+0.84%) |
Sep 03, 2009 | 2.426 | 2.468 | 2.400 | 2.468 | 2,808,793 | +0.07(+2.91%) |
Sep 02, 2009 | 2.377 | 2.426 | 2.377 | 2.398 | 2,796,281 | +0.01(+0.54%) |
Sep 01, 2009 | 2.403 | 2.465 | 2.380 | 2.385 | 4,174,331 | -0.02(-0.75%) |
Aug 31, 2009 | 2.437 | 2.455 | 2.390 | 2.403 | 3,660,949 | -0.07(-2.72%) |
Aug 28, 2009 | 2.442 | 2.478 | 2.413 | 2.470 | 5,304,093 | +0.04(+1.59%) |
Aug 27, 2009 | 2.431 | 2.439 | 2.400 | 2.431 | 3,611,180 | +0.00(+0.00%) |
Aug 26, 2009 | 2.413 | 2.437 | 2.393 | 2.431 | 2,899,596 | +0.01(+0.32%) |
Aug 25, 2009 | 2.426 | 2.439 | 2.390 | 2.424 | 3,779,279 | +0.01(+0.32%) |
Aug 24, 2009 | 2.403 | 2.429 | 2.390 | 2.416 | 3,949,918 | +0.02(+0.86%) |
Aug 21, 2009 | 2.390 | 2.400 | 2.372 | 2.395 | 4,252,320 | +0.01(+0.54%) |
Aug 20, 2009 | 2.369 | 2.390 | 2.359 | 2.382 | 2,796,378 | +0.01(+0.55%) |
Aug 19, 2009 | 2.315 | 2.377 | 2.315 | 2.369 | 2,552,874 | +0.02(+0.99%) |
Aug 18, 2009 | 2.372 | 2.390 | 2.315 | 2.346 | 4,558,136 | -0.01(-0.44%) |
Aug 17, 2009 | 2.333 | 2.390 | 2.233 | 2.357 | 8,718,825 | -0.03(-1.08%) |
Aug 14, 2009 | 2.351 | 2.393 | 2.313 | 2.382 | 29,041,286 | -0.13(-5.05%) |
Aug 13, 2009 | 2.553 | 2.571 | 2.499 | 2.509 | 2,798,290 | -0.02(-0.61%) |
Aug 12, 2009 | 2.501 | 2.568 | 2.481 | 2.525 | 3,112,155 | +0.02(+0.72%) |
Aug 11, 2009 | 2.556 | 2.602 | 2.494 | 2.506 | 2,104,598 | -0.05(-1.92%) |
Aug 10, 2009 | 2.540 | 2.584 | 2.525 | 2.556 | 3,531,642 | +0.02(+0.61%) |
Aug 07, 2009 | 2.439 | 2.621 | 2.395 | 2.540 | 6,140,234 | +0.19(+8.26%) |
Aug 06, 2009 | 2.341 | 2.390 | 2.326 | 2.346 | 2,946,459 | +0.01(+0.33%) |
Aug 05, 2009 | 2.382 | 2.398 | 2.302 | 2.338 | 2,508,179 | -0.03(-1.31%) |
Aug 04, 2009 | 2.372 | 2.413 | 2.331 | 2.369 | 1,950,070 | -0.02(-0.76%) |
Aug 03, 2009 | 2.388 | 2.413 | 2.359 | 2.388 | 2,466,169 | +0.05(+2.33%) |
Jul 31, 2009 | 2.349 | 2.377 | 2.333 | 2.333 | 2,335,636 | -0.02(-0.88%) |
Jul 30, 2009 | 2.326 | 2.403 | 2.318 | 2.354 | 2,242,902 | +0.04(+1.79%) |
Jul 29, 2009 | 2.261 | 2.326 | 2.209 | 2.313 | 1,806,921 | +0.04(+1.59%) |
Jul 28, 2009 | 2.214 | 2.282 | 2.199 | 2.276 | 1,865,568 | +0.04(+1.85%) |
Jul 27, 2009 | 2.196 | 2.235 | 2.129 | 2.235 | 1,633,341 | +0.04(+2.00%) |
Jul 24, 2009 | 2.176 | 2.196 | 2.145 | 2.191 | 1,058,123 | -0.01(-0.47%) |
Jul 23, 2009 | 2.124 | 2.214 | 2.101 | 2.202 | 2,639,138 | +0.07(+3.27%) |
Jul 22, 2009 | 2.080 | 2.145 | 2.057 | 2.132 | 1,691,562 | +0.04(+2.10%) |
Jul 21, 2009 | 2.096 | 2.098 | 2.041 | 2.088 | 1,497,707 | +0.00(+0.12%) |
Jul 20, 2009 | 2.065 | 2.119 | 2.054 | 2.085 | 2,065,352 | +0.04(+1.89%) |
Jul 17, 2009 | 2.034 | 2.065 | 2.026 | 2.046 | 1,523,257 | +0.02(+0.89%) |
Jul 16, 2009 | 1.984 | 2.065 | 1.946 | 2.028 | 2,829,378 | +0.04(+1.82%) |
Jul 15, 2009 | 1.941 | 2.003 | 1.912 | 1.992 | 2,473,101 | +0.08(+4.33%) |
Jul 14, 2009 | 1.930 | 1.948 | 1.899 | 1.910 | 1,217,287 | -0.03(-1.60%) |
Jul 13, 2009 | 1.920 | 1.941 | 1.884 | 1.941 | 1,886,017 | +0.06(+3.44%) |
Jul 10, 2009 | 1.842 | 1.889 | 1.837 | 1.876 | 1,221,265 | +0.02(+1.25%) |
Jul 09, 2009 | 1.845 | 1.891 | 1.840 | 1.853 | 1,735,344 | +0.03(+1.85%) |
Jul 08, 2009 | 1.974 | 2.049 | 1.796 | 1.819 | 4,038,383 | -0.14(-7.00%) |
Jul 07, 2009 | 2.028 | 2.062 | 1.951 | 1.956 | 1,650,095 | -0.07(-3.69%) |
Jul 06, 2009 | 2.067 | 2.077 | 1.979 | 2.031 | 1,766,494 | -0.05(-2.60%) |
Jul 02, 2009 | 2.067 | 2.116 | 2.036 | 2.085 | 1,763,151 | -0.01(-0.37%) |
Jul 01, 2009 | 2.116 | 2.150 | 2.080 | 2.093 | 2,702,785 | +0.01(+0.50%) |
Jun 30, 2009 | 2.106 | 2.132 | 2.070 | 2.083 | 2,198,288 | +0.00(+0.12%) |
Jun 29, 2009 | 2.015 | 2.121 | 2.015 | 2.080 | 3,067,715 | +0.05(+2.55%) |
Jun 26, 2009 | 2.065 | 2.098 | 1.982 | 2.028 | 6,075,399 | -0.00(-0.13%) |
Jun 25, 2009 | 2.067 | 2.067 | 1.956 | 2.031 | 2,960,987 | +0.06(+3.29%) |
Jun 24, 2009 | 1.997 | 2.036 | 1.956 | 1.966 | 1,499,627 | +0.01(+0.66%) |
Jun 23, 2009 | 2.041 | 2.134 | 1.946 | 1.953 | 1,990,106 | -0.09(-4.18%) |
Jun 22, 2009 | 2.119 | 2.158 | 2.013 | 2.039 | 3,093,618 | -0.10(-4.48%) |
Jun 19, 2009 | 2.108 | 2.145 | 2.072 | 2.134 | 4,134,074 | +0.05(+2.61%) |
Jun 18, 2009 | 2.008 | 2.090 | 2.003 | 2.080 | 2,878,075 | +0.07(+3.74%) |
Jun 17, 2009 | 1.897 | 2.028 | 1.848 | 2.005 | 3,458,038 | +0.11(+5.58%) |
Jun 16, 2009 | 2.003 | 2.013 | 1.897 | 1.899 | 1,900,212 | -0.11(-5.65%) |
Jun 15, 2009 | 2.008 | 2.028 | 1.966 | 2.013 | 2,531,616 | -0.01(-0.64%) |
Jun 12, 2009 | 1.995 | 2.041 | 1.925 | 2.026 | 2,295,539 | +0.03(+1.55%) |
Jun 11, 2009 | 2.070 | 2.080 | 1.995 | 1.995 | 3,375,675 | -0.15(-7.10%) |
Jun 10, 2009 | 2.176 | 2.178 | 2.096 | 2.147 | 4,055,311 | +0.00(+0.12%) |
Jun 09, 2009 | 2.170 | 2.170 | 2.127 | 2.145 | 2,520,621 | +0.03(+1.34%) |
Jun 08, 2009 | 2.119 | 2.137 | 2.065 | 2.116 | 3,329,118 | -0.02(-0.97%) |
Jun 05, 2009 | 2.145 | 2.165 | 2.114 | 2.137 | 2,860,129 | +0.03(+1.22%) |
Jun 04, 2009 | 2.054 | 2.111 | 1.990 | 2.111 | 4,692,880 | +0.08(+3.81%) |
Jun 03, 2009 | 2.039 | 2.067 | 2.003 | 2.034 | 2,310,566 | -0.02(-0.76%) |
Jun 02, 2009 | 2.044 | 2.097 | 2.003 | 2.049 | 3,512,288 | -0.00(-0.13%) |
Jun 01, 2009 | 2.003 | 2.065 | 1.990 | 2.052 | 3,054,960 | +0.07(+3.79%) |
May 29, 2009 | 1.966 | 1.984 | 1.935 | 1.977 | 2,664,471 | +0.03(+1.46%) |
May 28, 2009 | 1.948 | 1.979 | 1.873 | 1.948 | 2,793,290 | +0.03(+1.48%) |
May 27, 2009 | 1.990 | 2.003 | 1.920 | 1.920 | 2,926,002 | -0.07(-3.51%) |
May 26, 2009 | 1.899 | 1.990 | 1.899 | 1.990 | 3,198,922 | +0.09(+4.62%) |
May 22, 2009 | 1.894 | 1.930 | 1.873 | 1.902 | 2,621,057 | +0.02(+0.96%) |
May 21, 2009 | 1.871 | 1.886 | 1.853 | 1.884 | 2,053,536 | -0.01(-0.55%) |
May 20, 2009 | 1.886 | 1.928 | 1.863 | 1.894 | 4,161,807 | +0.02(+0.96%) |
May 19, 2009 | 1.899 | 1.912 | 1.850 | 1.876 | 3,789,543 | -0.02(-0.96%) |
May 18, 2009 | 1.809 | 1.899 | 1.783 | 1.894 | 2,786,564 | +0.14(+7.79%) |
May 15, 2009 | 1.858 | 1.860 | 1.734 | 1.757 | 4,328,986 | -0.10(-5.56%) |
May 14, 2009 | 1.809 | 1.904 | 1.806 | 1.860 | 3,384,781 | +0.05(+3.00%) |
May 13, 2009 | 1.933 | 1.933 | 1.801 | 1.806 | 3,537,834 | -0.14(-7.42%) |
May 12, 2009 | 1.984 | 2.005 | 1.930 | 1.951 | 3,575,540 | -0.03(-1.31%) |
May 11, 2009 | 1.928 | 2.023 | 1.910 | 1.977 | 4,355,337 | +0.05(+2.55%) |
May 08, 2009 | 1.835 | 1.961 | 1.824 | 1.928 | 5,052,520 | +0.13(+7.18%) |
May 07, 2009 | 1.829 | 1.964 | 1.788 | 1.798 | 6,942,822 | +0.05(+2.81%) |
May 06, 2009 | 1.723 | 1.829 | 1.713 | 1.749 | 5,305,951 | +0.04(+2.58%) |
May 05, 2009 | 1.615 | 1.713 | 1.615 | 1.705 | 2,881,326 | +0.04(+2.17%) |
May 04, 2009 | 1.540 | 1.680 | 1.537 | 1.669 | 3,949,124 | +0.16(+10.24%) |
May 01, 2009 | 1.527 | 1.548 | 1.499 | 1.514 | 1,974,072 | -0.00(-0.17%) |
Apr 30, 2009 | 1.488 | 1.574 | 1.470 | 1.517 | 4,006,804 | +0.03(+2.09%) |
Apr 29, 2009 | 1.463 | 1.488 | 1.455 | 1.486 | 1,564,187 | +0.03(+2.31%) |
Apr 28, 2009 | 1.416 | 1.488 | 1.398 | 1.452 | 1,814,634 | +0.02(+1.63%) |
Apr 27, 2009 | 1.455 | 1.537 | 1.413 | 1.429 | 2,428,088 | -0.06(-4.33%) |
Apr 24, 2009 | 1.455 | 1.499 | 1.421 | 1.494 | 2,095,701 | +0.05(+3.40%) |
Apr 23, 2009 | 1.442 | 1.460 | 1.364 | 1.444 | 1,534,175 | +0.01(+0.54%) |
Apr 22, 2009 | 1.439 | 1.499 | 1.424 | 1.437 | 1,392,260 | -0.03(-2.28%) |
Apr 21, 2009 | 1.310 | 1.470 | 1.264 | 1.470 | 1,906,486 | +0.16(+12.01%) |
Apr 20, 2009 | 1.444 | 1.455 | 1.295 | 1.313 | 3,444,504 | -0.15(-10.09%) |
Apr 17, 2009 | 1.470 | 1.491 | 1.437 | 1.460 | 1,961,340 | -0.01(-0.35%) |
Apr 16, 2009 | 1.437 | 1.496 | 1.406 | 1.465 | 2,855,470 | +0.04(+2.53%) |
Apr 15, 2009 | 1.390 | 1.460 | 1.362 | 1.429 | 2,597,480 | +0.02(+1.47%) |
Apr 14, 2009 | 1.460 | 1.512 | 1.401 | 1.408 | 5,374,869 | -0.06(-3.88%) |
Apr 13, 2009 | 1.357 | 1.468 | 1.344 | 1.465 | 3,732,579 | +0.09(+6.78%) |
Apr 09, 2009 | 1.264 | 1.382 | 1.214 | 1.372 | 4,153,278 | +0.20(+17.22%) |
Apr 08, 2009 | 1.222 | 1.251 | 1.065 | 1.171 | 5,064,095 | -0.04(-3.62%) |
Apr 07, 2009 | 1.305 | 1.305 | 1.176 | 1.214 | 4,334,214 | -0.12(-9.09%) |
Apr 06, 2009 | 1.426 | 1.439 | 1.333 | 1.336 | 3,132,570 | -0.11(-7.68%) |
Apr 03, 2009 | 1.439 | 1.463 | 1.377 | 1.447 | 2,759,148 | +0.00(+0.00%) |
Apr 02, 2009 | 1.344 | 1.499 | 1.344 | 1.447 | 4,413,435 | +0.11(+8.53%) |
Apr 01, 2009 | 1.222 | 1.337 | 1.163 | 1.333 | 3,013,422 | +0.08(+6.61%) |
Mar 31, 2009 | 1.238 | 1.380 | 1.214 | 1.251 | 4,401,453 | +0.04(+3.42%) |
Mar 30, 2009 | 1.292 | 1.300 | 1.204 | 1.209 | 2,831,615 | -0.12(-8.95%) |
Mar 26, 2009 | 1.186 | 1.328 | 1.163 | 1.328 | 4,080,664 | +0.17(+14.22%) |
Mar 25, 2009 | 1.163 | 1.225 | 1.067 | 1.163 | 2,576,265 | +0.02(+1.81%) |
Mar 24, 2009 | 1.129 | 1.264 | 1.062 | 1.142 | 4,429,000 | -0.02(-1.34%) |
Mar 23, 2009 | 1.072 | 1.163 | 0.9948 | 1.158 | 3,211,658 | +0.17(+17.59%) |
Mar 20, 2009 | 1.008 | 1.041 | 0.9716 | 0.9845 | 2,425,971 | -0.01(-1.04%) |
Mar 19, 2009 | 1.052 | 1.062 | 0.9845 | 0.9948 | 1,946,371 | -0.05(-4.70%) |
Mar 18, 2009 | 1.018 | 1.046 | 0.9716 | 1.044 | 5,832,882 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9793 | 1.034 | 0.9302 | 1.034 | 3,659,133 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8785 | 1.031 | 0.8734 | 0.9819 | 7,839,254 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8579 | 0.8837 | 0.8320 | 0.8708 | 2,611,440 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8449 | 0.8837 | 0.8062 | 0.8579 | 5,960,594 | -0.10(-10.03%) |
Mar 11, 2009 | 1.026 | 1.026 | 0.9354 | 0.9535 | 4,994,016 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9147 | 0.9793 | 0.8966 | 0.9535 | 3,060,602 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8630 | 0.9173 | 0.8475 | 0.8966 | 1,791,897 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8449 | 0.8915 | 0.8165 | 0.8785 | 3,478,940 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9302 | 0.9638 | 0.8269 | 0.8294 | 3,680,202 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9431 | 0.9974 | 0.9303 | 0.9406 | 4,709,316 | -0.06(-5.70%) |
Mar 02, 2009 | 1.026 | 1.075 | 0.9483 | 0.9974 | 5,321,133 | +0.07(+7.22%) |
Feb 27, 2009 | 0.9328 | 1.0000 | 0.9095 | 0.9302 | 2,786,281 | -0.03(-3.23%) |
Feb 26, 2009 | 1.0000 | 1.023 | 0.9612 | 0.9612 | 2,779,601 | -0.01(-1.33%) |
Feb 25, 2009 | 1.0000 | 1.028 | 0.9406 | 0.9741 | 2,550,904 | -0.04(-4.07%) |
Feb 24, 2009 | 0.9044 | 1.028 | 0.8785 | 1.015 | 2,661,158 | +0.11(+11.97%) |
Feb 23, 2009 | 0.9070 | 0.9535 | 0.9044 | 0.9070 | 3,738,791 | -0.02(-2.50%) |
Feb 20, 2009 | 0.9276 | 0.9561 | 0.9147 | 0.9302 | 2,279,660 | -0.01(-1.37%) |
Feb 19, 2009 | 0.9871 | 1.008 | 0.9380 | 0.9431 | 1,659,913 | -0.03(-3.18%) |
Feb 18, 2009 | 1.026 | 1.034 | 0.9664 | 0.9741 | 1,175,463 | -0.03(-3.08%) |
Feb 17, 2009 | 1.023 | 1.039 | 0.9767 | 1.005 | 1,904,423 | -0.04(-4.19%) |
Feb 13, 2009 | 1.052 | 1.077 | 1.034 | 1.049 | 2,446,328 | +0.00(+0.25%) |
Feb 12, 2009 | 1.021 | 1.070 | 1.018 | 1.046 | 2,171,016 | -0.01(-0.49%) |
Feb 11, 2009 | 1.057 | 1.093 | 1.052 | 1.052 | 1,466,557 | +0.01(+0.74%) |
Feb 10, 2009 | 1.155 | 1.194 | 1.031 | 1.044 | 3,439,392 | -0.12(-10.62%) |
Feb 09, 2009 | 1.183 | 1.209 | 1.075 | 1.168 | 1,727,194 | -0.02(-1.95%) |
Feb 06, 2009 | 1.119 | 1.202 | 1.114 | 1.191 | 2,883,226 | +0.07(+5.98%) |
Feb 05, 2009 | 1.090 | 1.181 | 1.059 | 1.124 | 2,921,284 | +0.02(+1.63%) |
Feb 04, 2009 | 1.212 | 1.233 | 1.106 | 1.106 | 1,898,297 | -0.11(-8.94%) |
Feb 03, 2009 | 1.243 | 1.258 | 1.137 | 1.214 | 2,427,032 | -0.02(-1.47%) |
Feb 02, 2009 | 1.163 | 1.261 | 1.124 | 1.233 | 3,292,202 | +0.02(+1.27%) |
Jan 30, 2009 | 1.380 | 1.416 | 1.217 | 1.217 | 4,545,295 | -0.15(-10.96%) |
Jan 29, 2009 | 1.429 | 1.455 | 1.362 | 1.367 | 2,299,784 | -0.14(-9.11%) |
Jan 28, 2009 | 1.517 | 1.558 | 1.431 | 1.504 | 4,270,602 | +0.03(+1.75%) |
Jan 27, 2009 | 1.553 | 1.587 | 1.473 | 1.478 | 3,105,116 | -0.07(-4.67%) |
Jan 26, 2009 | 1.535 | 1.628 | 1.506 | 1.550 | 3,251,083 | +0.02(+1.52%) |
Jan 23, 2009 | 1.390 | 1.558 | 1.372 | 1.527 | 2,442,334 | +0.09(+6.10%) |
Jan 22, 2009 | 1.455 | 1.506 | 1.395 | 1.439 | 1,927,094 | -0.05(-3.47%) |
Jan 21, 2009 | 1.408 | 1.494 | 1.344 | 1.491 | 3,654,965 | +0.11(+7.65%) |
Jan 20, 2009 | 1.561 | 1.667 | 1.382 | 1.385 | 4,369,610 | -0.20(-12.56%) |
Jan 16, 2009 | 1.584 | 1.605 | 1.499 | 1.584 | 2,066,590 | +0.02(+1.49%) |
Jan 15, 2009 | 1.561 | 1.589 | 1.450 | 1.561 | 2,643,375 | -0.00(-0.17%) |
Jan 14, 2009 | 1.587 | 1.667 | 1.509 | 1.563 | 2,090,991 | -0.06(-3.66%) |
Jan 13, 2009 | 1.654 | 1.716 | 1.599 | 1.623 | 2,600,716 | -0.02(-0.95%) |
Jan 12, 2009 | 1.742 | 1.806 | 1.633 | 1.638 | 2,024,848 | -0.12(-6.63%) |
Jan 09, 2009 | 1.876 | 1.894 | 1.744 | 1.754 | 2,354,778 | -0.12(-6.22%) |
Jan 08, 2009 | 1.780 | 1.879 | 1.754 | 1.871 | 3,304,021 | +0.09(+5.08%) |
Jan 07, 2009 | 1.912 | 1.948 | 1.754 | 1.780 | 3,149,714 | -0.13(-6.77%) |
Jan 06, 2009 | 1.801 | 1.935 | 1.773 | 1.910 | 2,921,981 | +0.13(+7.10%) |
Jan 05, 2009 | 1.762 | 1.814 | 1.708 | 1.783 | 3,347,319 | +0.03(+1.62%) |
Jan 02, 2009 | 1.677 | 1.809 | 1.674 | 1.754 | 2,373,834 | +0.12(+7.27%) |
Dec 31, 2008 | 1.594 | 1.680 | 1.594 | 1.636 | 3,736,024 | +0.04(+2.26%) |
Dec 30, 2008 | 1.633 | 1.633 | 1.388 | 1.599 | 2,481,874 | +0.10(+6.54%) |
Dec 29, 2008 | 1.519 | 1.522 | 1.463 | 1.501 | 1,970,338 | -0.02(-1.36%) |
Dec 26, 2008 | 1.550 | 1.550 | 1.478 | 1.522 | 1,112,610 | -0.02(-1.17%) |
Dec 24, 2008 | 1.512 | 1.548 | 1.501 | 1.540 | 543,611 | +0.02(+1.19%) |
Dec 23, 2008 | 1.568 | 1.592 | 1.501 | 1.522 | 2,096,111 | -0.04(-2.64%) |
Dec 22, 2008 | 1.579 | 1.587 | 1.506 | 1.563 | 2,708,474 | -0.01(-0.82%) |
Dec 19, 2008 | 1.602 | 1.605 | 1.517 | 1.576 | 5,017,844 | +0.06(+4.27%) |
Dec 18, 2008 | 1.579 | 1.610 | 1.496 | 1.512 | 3,000,040 | -0.04(-2.82%) |
Dec 17, 2008 | 1.514 | 1.599 | 1.473 | 1.556 | 2,836,472 | +0.01(+0.33%) |
Dec 16, 2008 | 1.442 | 1.571 | 1.442 | 1.550 | 3,204,174 | +0.05(+3.09%) |
Dec 15, 2008 | 1.550 | 1.556 | 1.465 | 1.504 | 1,983,999 | -0.04(-2.68%) |
Dec 12, 2008 | 1.398 | 1.548 | 1.359 | 1.545 | 2,456,986 | +0.09(+6.03%) |
Dec 11, 2008 | 1.452 | 1.499 | 1.354 | 1.457 | 5,268,276 | -0.14(-8.59%) |
Dec 10, 2008 | 1.488 | 1.618 | 1.468 | 1.594 | 3,392,533 | +0.13(+8.63%) |
Dec 09, 2008 | 1.530 | 1.602 | 1.460 | 1.468 | 3,332,087 | -0.09(-5.65%) |
Dec 08, 2008 | 1.628 | 1.646 | 1.532 | 1.556 | 5,246,917 | -0.03(-1.95%) |
Dec 05, 2008 | 1.395 | 1.587 | 1.344 | 1.587 | 4,891,626 | +0.17(+12.04%) |
Dec 04, 2008 | 1.447 | 1.530 | 1.380 | 1.416 | 3,295,039 | -0.11(-7.43%) |
Dec 03, 2008 | 1.434 | 1.540 | 1.284 | 1.530 | 3,839,095 | +0.18(+13.19%) |
Dec 02, 2008 | 1.264 | 1.354 | 1.227 | 1.351 | 3,172,753 | +0.12(+10.11%) |
Dec 01, 2008 | 1.253 | 1.315 | 1.227 | 1.227 | 4,152,984 | -0.06(-4.62%) |
Nov 28, 2008 | 1.158 | 1.295 | 1.158 | 1.287 | 1,707,905 | +0.12(+10.42%) |
Nov 26, 2008 | 1.036 | 1.165 | 1.036 | 1.165 | 8,716,530 | +0.11(+10.27%) |
Nov 25, 2008 | 1.077 | 1.103 | 0.9948 | 1.057 | 10,508,254 | +0.02(+1.99%) |
Nov 24, 2008 | 1.008 | 1.132 | 1.008 | 1.036 | 7,037,178 | +0.01(+1.01%) |
Nov 21, 2008 | 1.015 | 1.072 | 0.9173 | 1.026 | 8,889,433 | +0.05(+5.31%) |
Nov 20, 2008 | 1.168 | 1.204 | 0.8630 | 0.9741 | 11,273,012 | -0.18(-15.28%) |
Nov 19, 2008 | 1.318 | 1.336 | 1.142 | 1.150 | 4,395,013 | -0.19(-13.93%) |
Nov 18, 2008 | 1.385 | 1.411 | 1.251 | 1.336 | 3,315,368 | -0.04(-2.64%) |
Nov 17, 2008 | 1.362 | 1.475 | 1.346 | 1.372 | 2,495,528 | -0.04(-2.57%) |
Nov 14, 2008 | 1.509 | 1.615 | 1.401 | 1.408 | 3,244,829 | -0.14(-9.01%) |
Nov 13, 2008 | 1.292 | 1.576 | 1.243 | 1.548 | 6,889,891 | +0.24(+17.91%) |
Nov 12, 2008 | 1.486 | 1.530 | 1.313 | 1.313 | 3,307,020 | -0.18(-11.81%) |
Nov 11, 2008 | 1.550 | 1.643 | 1.486 | 1.488 | 3,002,582 | -0.13(-7.99%) |
Nov 10, 2008 | 1.837 | 1.904 | 1.579 | 1.618 | 3,358,844 | -0.17(-9.41%) |
Nov 07, 2008 | 1.873 | 1.873 | 1.680 | 1.786 | 3,327,156 | -0.10(-5.21%) |
Nov 06, 2008 | 1.873 | 1.982 | 1.835 | 1.884 | 2,097,752 | -0.06(-3.06%) |
Nov 05, 2008 | 2.049 | 2.108 | 1.935 | 1.943 | 2,177,699 | -0.17(-7.84%) |
Nov 04, 2008 | 2.165 | 2.171 | 2.044 | 2.108 | 2,112,884 | +0.03(+1.37%) |
Nov 03, 2008 | 2.098 | 2.160 | 2.008 | 2.080 | 2,038,203 | +0.05(+2.42%) |
Oct 31, 2008 | 1.692 | 2.044 | 1.692 | 2.031 | 2,788,677 | +0.15(+7.82%) |
Oct 30, 2008 | 1.829 | 1.897 | 1.760 | 1.884 | 2,153,914 | +0.13(+7.52%) |
Oct 29, 2008 | 1.690 | 1.835 | 1.553 | 1.752 | 2,082,898 | +0.06(+3.51%) |
Oct 28, 2008 | 1.558 | 1.698 | 1.486 | 1.692 | 2,921,590 | +0.19(+12.54%) |
Oct 27, 2008 | 1.514 | 1.612 | 1.491 | 1.504 | 1,910,704 | -0.05(-3.32%) |
Oct 24, 2008 | 1.460 | 1.636 | 1.297 | 1.556 | 3,225,892 | -0.03(-1.63%) |
Oct 23, 2008 | 1.762 | 1.809 | 1.488 | 1.581 | 4,856,660 | -0.19(-10.53%) |
Oct 22, 2008 | 1.850 | 1.922 | 1.747 | 1.767 | 4,775,428 | -0.20(-10.00%) |
Oct 21, 2008 | 1.881 | 2.003 | 1.863 | 1.964 | 2,772,062 | +0.04(+1.88%) |
Oct 20, 2008 | 1.827 | 1.928 | 1.814 | 1.928 | 1,963,124 | +0.13(+7.03%) |
Oct 17, 2008 | 1.685 | 2.199 | 1.566 | 1.801 | 3,071,334 | +0.05(+2.65%) |
Oct 16, 2008 | 1.646 | 1.762 | 1.514 | 1.754 | 3,358,302 | +0.13(+8.12%) |
Oct 15, 2008 | 1.804 | 1.858 | 1.623 | 1.623 | 2,237,461 | -0.25(-13.14%) |
Oct 14, 2008 | 2.116 | 2.163 | 1.809 | 1.868 | 3,577,750 | -0.10(-4.99%) |
Oct 13, 2008 | 1.879 | 1.974 | 1.695 | 1.966 | 3,835,519 | +0.28(+16.90%) |
Oct 10, 2008 | 1.426 | 1.695 | 1.227 | 1.682 | 7,290,260 | +0.12(+7.60%) |
Oct 09, 2008 | 1.997 | 2.052 | 1.553 | 1.563 | 5,081,545 | -0.37(-19.23%) |
Oct 08, 2008 | 2.028 | 2.289 | 1.819 | 1.935 | 3,853,449 | -0.13(-6.37%) |
Oct 07, 2008 | 2.434 | 2.434 | 2.067 | 2.067 | 2,604,524 | -0.18(-8.05%) |
Oct 06, 2008 | 2.379 | 2.411 | 2.052 | 2.248 | 3,913,431 | -0.17(-6.95%) |
Oct 03, 2008 | 2.605 | 2.700 | 2.393 | 2.416 | 2,093,804 | -0.13(-4.98%) |
Oct 02, 2008 | 2.618 | 2.680 | 2.522 | 2.543 | 1,356,025 | -0.08(-3.05%) |