Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.644 | 3.679 | 3.471 | 3.479 | 6,190,656 | -0.07(-1.94%) |
Sep 29, 2009 | 3.586 | 3.650 | 3.485 | 3.547 | 3,459,888 | -0.00(-0.01%) |
Sep 28, 2009 | 3.530 | 3.599 | 3.515 | 3.548 | 1,677,272 | +0.05(+1.44%) |
Sep 25, 2009 | 3.531 | 3.556 | 3.465 | 3.498 | 2,823,200 | -0.02(-0.53%) |
Sep 24, 2009 | 3.586 | 3.646 | 3.485 | 3.516 | 3,037,744 | -0.04(-1.23%) |
Sep 23, 2009 | 3.720 | 3.720 | 3.550 | 3.560 | 5,040,192 | -0.16(-4.27%) |
Sep 22, 2009 | 3.896 | 3.905 | 3.709 | 3.719 | 4,494,568 | -0.12(-3.00%) |
Sep 21, 2009 | 3.686 | 3.859 | 3.570 | 3.834 | 7,531,200 | +0.13(+3.61%) |
Sep 18, 2009 | 3.643 | 3.710 | 3.627 | 3.700 | 5,017,552 | +0.07(+1.96%) |
Sep 17, 2009 | 3.607 | 3.634 | 3.574 | 3.629 | 4,222,776 | +0.10(+2.76%) |
Sep 16, 2009 | 3.562 | 3.625 | 3.520 | 3.531 | 5,450,920 | -0.02(-0.60%) |
Sep 15, 2009 | 3.516 | 3.562 | 3.468 | 3.553 | 4,028,912 | +0.04(+1.00%) |
Sep 14, 2009 | 3.359 | 3.604 | 3.354 | 3.518 | 12,612,920 | +0.22(+6.71%) |
Sep 11, 2009 | 3.211 | 3.309 | 3.119 | 3.296 | 7,333,848 | +0.07(+2.13%) |
Sep 10, 2009 | 3.183 | 3.245 | 3.112 | 3.228 | 4,263,328 | +0.05(+1.61%) |
Sep 09, 2009 | 2.904 | 3.235 | 2.904 | 3.176 | 10,597,648 | +0.27(+9.38%) |
Sep 08, 2009 | 2.870 | 2.905 | 2.846 | 2.904 | 3,510,088 | +0.07(+2.38%) |
Sep 04, 2009 | 2.814 | 2.842 | 2.786 | 2.836 | 4,354,176 | +0.02(+0.75%) |
Sep 03, 2009 | 2.814 | 2.830 | 2.775 | 2.815 | 2,665,856 | +0.02(+0.90%) |
Sep 02, 2009 | 2.890 | 2.904 | 2.790 | 2.790 | 5,119,904 | -0.11(-3.92%) |
Sep 01, 2009 | 2.962 | 3.007 | 2.875 | 2.904 | 3,239,464 | -0.08(-2.68%) |
Aug 31, 2009 | 3.009 | 3.009 | 2.934 | 2.984 | 2,444,904 | -0.05(-1.77%) |
Aug 28, 2009 | 3.031 | 3.051 | 2.954 | 3.038 | 2,439,928 | +0.03(+0.96%) |
Aug 27, 2009 | 2.951 | 3.029 | 2.881 | 3.009 | 2,410,656 | +0.06(+1.91%) |
Aug 26, 2009 | 2.914 | 2.969 | 2.884 | 2.953 | 2,120,160 | +0.04(+1.46%) |
Aug 25, 2009 | 2.955 | 3.010 | 2.875 | 2.910 | 5,064,304 | -0.04(-1.52%) |
Aug 24, 2009 | 3.020 | 3.087 | 2.935 | 2.955 | 2,239,216 | -0.06(-2.15%) |
Aug 21, 2009 | 2.969 | 3.044 | 2.959 | 3.020 | 3,935,960 | +0.08(+2.55%) |
Aug 20, 2009 | 2.876 | 2.975 | 2.876 | 2.945 | 2,164,768 | +0.00(+0.04%) |
Aug 19, 2009 | 2.910 | 2.993 | 2.906 | 2.944 | 2,391,384 | -0.01(-0.21%) |
Aug 18, 2009 | 2.939 | 3.041 | 2.933 | 2.950 | 2,019,008 | +0.01(+0.30%) |
Aug 17, 2009 | 2.954 | 2.971 | 2.891 | 2.941 | 3,798,496 | -0.06(-1.92%) |
Aug 14, 2009 | 3.001 | 3.021 | 2.940 | 2.999 | 2,987,040 | -0.02(-0.54%) |
Aug 13, 2009 | 2.996 | 3.051 | 2.950 | 3.015 | 2,139,272 | +0.03(+0.96%) |
Aug 12, 2009 | 3.009 | 3.074 | 2.981 | 2.986 | 3,150,984 | -0.01(-0.46%) |
Aug 11, 2009 | 3.001 | 3.044 | 2.921 | 3.000 | 2,674,584 | -0.03(-0.99%) |
Aug 10, 2009 | 3.140 | 3.151 | 3.015 | 3.030 | 2,090,608 | -0.10(-3.12%) |
Aug 07, 2009 | 3.033 | 3.152 | 3.024 | 3.127 | 3,422,648 | +0.14(+4.55%) |
Aug 06, 2009 | 3.030 | 3.083 | 2.951 | 2.991 | 3,639,720 | -0.04(-1.48%) |
Aug 05, 2009 | 3.025 | 3.091 | 3.000 | 3.036 | 1,894,720 | +0.03(+1.15%) |
Aug 04, 2009 | 3.016 | 3.047 | 2.971 | 3.002 | 2,799,104 | -0.03(-0.98%) |
Aug 03, 2009 | 3.062 | 3.109 | 3.012 | 3.031 | 3,027,984 | -0.00(-0.16%) |
Jul 31, 2009 | 3.070 | 3.167 | 3.027 | 3.036 | 3,173,464 | -0.06(-1.78%) |
Jul 30, 2009 | 3.124 | 3.209 | 3.069 | 3.091 | 4,978,816 | +0.00(+0.16%) |
Jul 29, 2009 | 3.125 | 3.125 | 3.010 | 3.086 | 7,660,072 | -0.09(-2.91%) |
Jul 28, 2009 | 3.360 | 3.421 | 3.143 | 3.179 | 14,875,456 | -0.02(-0.74%) |
Jul 27, 2009 | 3.003 | 3.219 | 2.999 | 3.203 | 7,167,016 | +0.13(+4.32%) |
Jul 24, 2009 | 2.939 | 3.080 | 2.915 | 3.070 | 10,032 | +0.11(+3.89%) |
Jul 23, 2009 | 2.799 | 2.955 | 2.786 | 2.955 | 10,573,792 | +0.16(+5.77%) |
Jul 22, 2009 | 2.777 | 2.892 | 2.777 | 2.794 | 3,882,984 | -0.01(-0.22%) |
Jul 21, 2009 | 2.860 | 2.868 | 2.756 | 2.800 | 3,206,560 | -0.06(-2.10%) |
Jul 20, 2009 | 2.819 | 2.869 | 2.785 | 2.860 | 3,892,912 | +0.05(+1.69%) |
Jul 17, 2009 | 2.882 | 2.882 | 2.788 | 2.812 | 4,537,056 | -0.06(-2.22%) |
Jul 16, 2009 | 2.732 | 2.885 | 2.696 | 2.876 | 4,810,840 | +0.14(+5.02%) |
Jul 15, 2009 | 2.711 | 2.781 | 2.610 | 2.739 | 4,911,960 | +0.06(+2.14%) |
Jul 14, 2009 | 2.723 | 2.723 | 2.643 | 2.681 | 2,326,872 | -0.04(-1.42%) |
Jul 13, 2009 | 2.578 | 2.721 | 2.571 | 2.720 | 5,651,616 | +0.17(+6.56%) |
Jul 10, 2009 | 2.578 | 2.618 | 2.504 | 2.553 | 2,798,384 | -0.03(-1.02%) |
Jul 09, 2009 | 2.644 | 2.706 | 2.564 | 2.579 | 3,052,736 | -0.03(-1.24%) |
Jul 08, 2009 | 2.620 | 2.634 | 2.562 | 2.611 | 2,729,920 | +0.02(+0.77%) |
Jul 07, 2009 | 2.715 | 2.726 | 2.584 | 2.591 | 4,712,808 | -0.11(-4.12%) |
Jul 06, 2009 | 2.771 | 2.833 | 2.663 | 2.703 | 2,502,920 | -0.10(-3.48%) |
Jul 02, 2009 | 2.811 | 2.875 | 2.746 | 2.800 | 2,813,432 | -0.08(-2.61%) |
Jul 01, 2009 | 2.845 | 2.880 | 2.806 | 2.875 | 3,623,016 | +0.08(+2.77%) |
Jun 30, 2009 | 2.825 | 2.875 | 2.786 | 2.797 | 3,784,440 | -0.02(-0.58%) |
Jun 29, 2009 | 2.829 | 2.865 | 2.765 | 2.814 | 2,699,280 | -0.01(-0.40%) |
Jun 26, 2009 | 2.706 | 2.885 | 2.692 | 2.825 | 6,735,888 | +0.11(+3.96%) |
Jun 25, 2009 | 2.631 | 2.732 | 2.625 | 2.717 | 5,914,920 | +0.05(+1.78%) |
Jun 24, 2009 | 2.723 | 2.737 | 2.658 | 2.670 | 2,518,712 | -0.03(-0.97%) |
Jun 23, 2009 | 2.672 | 2.749 | 2.619 | 2.696 | 4,466,304 | +0.04(+1.55%) |
Jun 22, 2009 | 2.749 | 2.749 | 2.646 | 2.655 | 4,249,776 | -0.10(-3.67%) |
Jun 19, 2009 | 2.737 | 2.816 | 2.724 | 2.756 | 3,946,624 | +0.03(+1.10%) |
Jun 18, 2009 | 2.791 | 2.805 | 2.704 | 2.726 | 3,154,704 | -0.06(-1.98%) |
Jun 17, 2009 | 2.750 | 2.822 | 2.632 | 2.781 | 6,455,672 | +0.00(+0.14%) |
Jun 16, 2009 | 2.929 | 2.975 | 2.775 | 2.777 | 3,990,328 | -0.14(-4.64%) |
Jun 15, 2009 | 2.959 | 2.971 | 2.885 | 2.913 | 3,059,448 | -0.10(-3.44%) |
Jun 12, 2009 | 3.011 | 3.021 | 2.944 | 3.016 | 2,534,464 | +0.01(+0.50%) |
Jun 11, 2009 | 3.111 | 3.130 | 2.989 | 3.001 | 3,073,656 | -0.09(-3.07%) |
Jun 10, 2009 | 3.084 | 3.122 | 2.962 | 3.096 | 4,319,128 | +0.05(+1.60%) |
Jun 09, 2009 | 3.000 | 3.104 | 2.962 | 3.047 | 5,818,648 | +0.04(+1.33%) |
Jun 08, 2009 | 3.054 | 3.074 | 2.955 | 3.007 | 5,669,624 | -0.14(-4.49%) |
Jun 05, 2009 | 3.223 | 3.250 | 3.099 | 3.149 | 3,452,024 | -0.03(-0.83%) |
Jun 04, 2009 | 3.259 | 3.275 | 3.096 | 3.175 | 3,280,920 | -0.02(-0.70%) |
Jun 03, 2009 | 3.170 | 3.306 | 3.136 | 3.197 | 4,750,192 | -0.01(-0.35%) |
Jun 02, 2009 | 3.126 | 3.250 | 3.119 | 3.209 | 5,198,352 | +0.06(+1.74%) |
Jun 01, 2009 | 3.124 | 3.166 | 3.072 | 3.154 | 4,767,888 | +0.09(+2.81%) |
May 29, 2009 | 2.966 | 3.067 | 2.938 | 3.067 | 4,875,496 | +0.11(+3.76%) |
May 28, 2009 | 2.897 | 3.060 | 2.879 | 2.956 | 7,336,352 | +0.06(+2.20%) |
May 27, 2009 | 2.850 | 3.004 | 2.812 | 2.893 | 8,490,912 | +0.02(+0.70%) |
May 26, 2009 | 2.554 | 2.875 | 2.534 | 2.873 | 12,117,240 | +0.29(+11.01%) |
May 22, 2009 | 2.652 | 2.665 | 2.531 | 2.587 | 6,750,408 | -0.01(-0.48%) |
May 21, 2009 | 2.723 | 2.723 | 2.575 | 2.600 | 11,133,248 | -0.15(-5.58%) |
May 20, 2009 | 2.836 | 2.899 | 2.741 | 2.754 | 7,939,360 | -0.06(-2.26%) |
May 19, 2009 | 2.944 | 2.944 | 2.737 | 2.817 | 5,793,016 | -0.02(-0.75%) |
May 18, 2009 | 2.744 | 2.839 | 2.703 | 2.839 | 6,787,592 | +0.13(+4.70%) |
May 15, 2009 | 2.681 | 2.750 | 2.663 | 2.711 | 5,332,976 | +0.03(+1.02%) |
May 14, 2009 | 2.635 | 2.731 | 2.518 | 2.684 | 6,823,832 | +0.09(+3.52%) |
May 13, 2009 | 2.656 | 2.719 | 2.529 | 2.592 | 7,256,848 | -0.11(-3.94%) |
May 12, 2009 | 2.814 | 2.865 | 2.627 | 2.699 | 5,361,712 | -0.10(-3.70%) |
May 11, 2009 | 2.865 | 2.865 | 2.719 | 2.803 | 8,339,152 | -0.12(-3.98%) |
May 08, 2009 | 2.996 | 3.000 | 2.825 | 2.919 | 6,880,544 | +0.05(+1.70%) |
May 07, 2009 | 3.121 | 3.121 | 2.837 | 2.870 | 8,390,344 | -0.19(-6.29%) |
May 06, 2009 | 3.089 | 3.104 | 2.814 | 3.062 | 8,835,096 | +0.00(+0.00%) |
May 05, 2009 | 3.131 | 3.184 | 3.044 | 3.062 | 6,064,888 | -0.08(-2.58%) |
May 04, 2009 | 3.058 | 3.152 | 2.963 | 3.144 | 6,384,472 | +0.14(+4.79%) |
May 01, 2009 | 2.926 | 3.022 | 2.913 | 3.000 | 7,825,816 | +0.06(+1.95%) |
Apr 30, 2009 | 3.054 | 3.054 | 2.923 | 2.942 | 11,574,128 | -0.06(-2.16%) |
Apr 29, 2009 | 2.987 | 3.065 | 2.864 | 3.007 | 17,213,880 | -0.06(-1.80%) |
Apr 28, 2009 | 2.993 | 3.188 | 2.849 | 3.062 | 40,779,200 | +0.35(+12.90%) |
Apr 27, 2009 | 2.578 | 2.749 | 2.522 | 2.712 | 10,984,216 | +0.10(+3.68%) |
Apr 24, 2009 | 2.699 | 2.699 | 2.569 | 2.616 | 10,240,736 | -0.06(-2.15%) |
Apr 23, 2009 | 2.595 | 2.683 | 2.558 | 2.674 | 8,054,496 | +0.08(+3.18%) |
Apr 22, 2009 | 2.371 | 2.659 | 2.361 | 2.591 | 12,352,616 | +0.19(+7.80%) |
Apr 21, 2009 | 2.291 | 2.431 | 2.254 | 2.404 | 4,553,160 | +0.11(+4.74%) |
Apr 20, 2009 | 2.481 | 2.481 | 2.277 | 2.295 | 6,584,824 | -0.21(-8.29%) |
Apr 17, 2009 | 2.375 | 2.538 | 2.362 | 2.502 | 6,861,232 | +0.14(+5.93%) |
Apr 16, 2009 | 2.279 | 2.401 | 2.229 | 2.362 | 6,986,712 | +0.09(+3.85%) |
Apr 15, 2009 | 2.205 | 2.297 | 2.205 | 2.275 | 4,050,816 | +0.06(+2.65%) |
Apr 14, 2009 | 2.294 | 2.328 | 2.200 | 2.216 | 5,174,672 | -0.11(-4.63%) |
Apr 13, 2009 | 2.362 | 2.362 | 2.275 | 2.324 | 5,030,024 | -0.04(-1.69%) |
Apr 09, 2009 | 2.270 | 2.381 | 2.224 | 2.364 | 6,302,416 | +0.15(+6.72%) |
Apr 08, 2009 | 2.164 | 2.248 | 2.149 | 2.215 | 4,316,984 | +0.06(+2.67%) |
Apr 07, 2009 | 2.183 | 2.191 | 2.072 | 2.158 | 5,508,888 | -0.06(-2.71%) |
Apr 06, 2009 | 2.240 | 2.276 | 2.172 | 2.217 | 4,989,392 | -0.04(-1.83%) |
Apr 03, 2009 | 2.001 | 2.277 | 2.001 | 2.259 | 5,425,888 | +0.10(+4.51%) |
Apr 02, 2009 | 2.121 | 2.290 | 2.036 | 2.161 | 7,089,272 | +0.15(+7.32%) |
Apr 01, 2009 | 2.014 | 2.046 | 1.972 | 2.014 | 6,432,352 | -0.04(-1.95%) |
Mar 31, 2009 | 2.078 | 2.105 | 2.010 | 2.054 | 3,513,240 | -0.00(-0.24%) |
Mar 30, 2009 | 2.034 | 2.106 | 2.000 | 2.059 | 4,323,384 | -0.12(-5.40%) |
Mar 26, 2009 | 2.062 | 2.185 | 2.047 | 2.176 | 5,946,048 | +0.14(+6.68%) |
Mar 25, 2009 | 2.058 | 2.150 | 1.941 | 2.040 | 4,997,960 | -0.00(-0.06%) |
Mar 24, 2009 | 2.195 | 2.243 | 2.034 | 2.041 | 9,212,288 | -0.30(-12.81%) |
Mar 23, 2009 | 2.219 | 2.344 | 2.201 | 2.341 | 7,409,912 | +0.19(+8.58%) |
Mar 20, 2009 | 2.266 | 2.344 | 2.143 | 2.156 | 11,868,712 | -0.10(-4.49%) |
Mar 19, 2009 | 2.231 | 2.292 | 2.156 | 2.257 | 9,825,536 | +0.04(+2.03%) |
Mar 18, 2009 | 2.040 | 2.281 | 2.000 | 2.212 | 10,425,712 | +0.19(+9.39%) |
Mar 17, 2009 | 2.002 | 2.022 | 1.895 | 2.022 | 8,241,560 | +0.10(+5.00%) |
Mar 16, 2009 | 2.045 | 2.064 | 1.926 | 1.926 | 6,245,072 | -0.09(-4.52%) |
Mar 13, 2009 | 1.980 | 2.106 | 1.941 | 2.018 | 0 | +0.08(+4.13%) |
Mar 12, 2009 | 1.688 | 2.039 | 1.670 | 1.938 | 10,842,720 | +0.24(+14.05%) |
Mar 11, 2009 | 1.735 | 1.761 | 1.688 | 1.699 | 4,475,096 | -0.02(-0.88%) |
Mar 10, 2009 | 1.719 | 1.788 | 1.613 | 1.714 | 11,639,816 | +0.16(+10.21%) |
Mar 09, 2009 | 1.556 | 1.599 | 1.520 | 1.555 | 3,919,248 | +0.01(+0.89%) |
Mar 06, 2009 | 1.653 | 1.654 | 1.492 | 1.541 | 0 | -0.11(-6.59%) |
Mar 05, 2009 | 1.643 | 1.781 | 1.581 | 1.650 | 8,243,912 | +0.04(+2.40%) |
Mar 04, 2009 | 1.615 | 1.655 | 1.566 | 1.611 | 4,998,880 | -0.11(-6.39%) |
Mar 02, 2009 | 1.811 | 1.811 | 1.706 | 1.721 | 7,326,144 | -0.08(-4.31%) |
Feb 27, 2009 | 1.784 | 1.854 | 1.774 | 1.799 | 0 | -0.03(-1.57%) |
Feb 26, 2009 | 1.853 | 1.857 | 1.783 | 1.827 | 7,113,160 | +0.04(+2.24%) |
Feb 25, 2009 | 1.827 | 1.840 | 1.748 | 1.788 | 3,982,560 | -0.05(-2.59%) |
Feb 24, 2009 | 1.746 | 1.863 | 1.650 | 1.835 | 7,939,000 | +0.07(+3.97%) |
Feb 23, 2009 | 1.875 | 1.905 | 1.760 | 1.765 | 5,641,128 | -0.08(-4.27%) |
Feb 20, 2009 | 1.910 | 1.950 | 1.815 | 1.844 | 9,958,576 | -0.10(-5.14%) |
Feb 19, 2009 | 1.924 | 2.038 | 1.894 | 1.944 | 5,494,360 | +0.02(+0.78%) |
Feb 18, 2009 | 1.939 | 2.006 | 1.879 | 1.929 | 5,317,520 | -0.01(-0.71%) |
Feb 17, 2009 | 1.900 | 1.970 | 1.861 | 1.942 | 7,068,184 | -0.04(-1.77%) |
Feb 13, 2009 | 2.076 | 2.076 | 1.946 | 1.978 | 4,550,856 | -0.09(-4.24%) |
Feb 12, 2009 | 2.054 | 2.076 | 1.998 | 2.065 | 5,176,168 | +0.01(+0.49%) |
Feb 11, 2009 | 2.072 | 2.143 | 1.969 | 2.055 | 7,520,296 | +0.00(+0.00%) |
Feb 10, 2009 | 2.189 | 2.211 | 2.044 | 2.055 | 9,005,496 | -0.14(-6.48%) |
Feb 09, 2009 | 2.275 | 2.289 | 2.192 | 2.197 | 5,381,368 | -0.08(-3.41%) |
Feb 06, 2009 | 2.192 | 2.333 | 2.192 | 2.275 | 9,749,816 | +0.09(+4.12%) |
Feb 05, 2009 | 2.126 | 2.194 | 2.081 | 2.185 | 6,623,744 | +0.06(+2.64%) |
Feb 04, 2009 | 2.166 | 2.188 | 2.112 | 2.129 | 6,628,384 | -0.04(-1.90%) |
Feb 03, 2009 | 2.110 | 2.188 | 2.064 | 2.170 | 8,515,688 | +0.07(+3.39%) |
Feb 02, 2009 | 2.280 | 2.303 | 2.072 | 2.099 | 13,183,304 | -0.21(-9.24%) |
Jan 30, 2009 | 2.269 | 2.357 | 2.194 | 2.312 | 0 | -0.06(-2.63%) |
Jan 29, 2009 | 2.380 | 2.519 | 2.304 | 2.375 | 10,273,232 | -0.06(-2.26%) |
Jan 28, 2009 | 2.384 | 2.447 | 2.322 | 2.430 | 8,794,000 | +0.09(+3.79%) |
Jan 27, 2009 | 2.390 | 2.425 | 2.335 | 2.341 | 3,684,848 | -0.04(-1.68%) |
Jan 26, 2009 | 2.450 | 2.494 | 2.317 | 2.381 | 3,454,648 | +0.04(+1.49%) |
Jan 23, 2009 | 2.348 | 2.438 | 2.314 | 2.346 | 3,649,592 | -0.08(-3.10%) |
Jan 22, 2009 | 2.444 | 2.451 | 2.264 | 2.421 | 8,564,904 | -0.04(-1.48%) |
Jan 21, 2009 | 2.406 | 2.481 | 2.325 | 2.458 | 6,990,152 | +0.08(+3.58%) |
Jan 20, 2009 | 2.482 | 2.549 | 2.351 | 2.373 | 5,892,352 | -0.12(-4.96%) |
Jan 16, 2009 | 2.469 | 2.531 | 2.401 | 2.496 | 5,519,312 | +0.03(+1.11%) |
Jan 15, 2009 | 2.425 | 2.480 | 2.349 | 2.469 | 8,657,688 | +0.04(+1.80%) |
Jan 14, 2009 | 2.295 | 2.474 | 2.281 | 2.425 | 29,732,536 | -0.37(-13.08%) |
Jan 13, 2009 | 2.824 | 2.971 | 2.763 | 2.790 | 4,616,992 | -0.11(-3.83%) |
Jan 12, 2009 | 3.149 | 3.149 | 2.873 | 2.901 | 3,017,352 | -0.10(-3.29%) |
Jan 09, 2009 | 3.125 | 3.144 | 2.975 | 3.000 | 3,108,760 | -0.13(-4.23%) |
Jan 08, 2009 | 3.125 | 3.150 | 3.000 | 3.132 | 2,787,696 | -0.02(-0.67%) |
Jan 07, 2009 | 3.200 | 3.225 | 3.060 | 3.154 | 4,243,432 | -0.11(-3.48%) |
Jan 06, 2009 | 3.211 | 3.310 | 3.141 | 3.268 | 3,218,440 | +0.05(+1.48%) |
Jan 05, 2009 | 3.249 | 3.250 | 3.056 | 3.220 | 4,266,016 | +0.08(+2.67%) |
Jan 02, 2009 | 3.009 | 3.211 | 3.001 | 3.136 | 0 | +0.16(+5.24%) |
Jan 01, 2009 | 2.926 | 3.062 | 2.906 | 2.980 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.926 | 3.062 | 2.906 | 2.980 | 4,934,584 | +0.05(+1.62%) |
Dec 30, 2008 | 2.826 | 2.951 | 2.794 | 2.933 | 5,532,504 | +0.12(+4.36%) |
Dec 29, 2008 | 2.844 | 2.961 | 2.759 | 2.810 | 5,998,584 | -0.03(-1.06%) |
Dec 26, 2008 | 2.893 | 2.993 | 2.776 | 2.840 | 3,352,888 | -0.04(-1.30%) |
Dec 24, 2008 | 2.902 | 2.911 | 2.845 | 2.877 | 1,407,024 | +0.00(+0.00%) |
Dec 23, 2008 | 3.004 | 3.010 | 2.828 | 2.877 | 4,723,448 | -0.12(-3.84%) |
Dec 22, 2008 | 3.119 | 3.131 | 2.921 | 2.993 | 5,055,064 | -0.12(-3.78%) |
Dec 19, 2008 | 3.062 | 3.260 | 3.013 | 3.110 | 7,280,992 | +0.08(+2.51%) |
Dec 18, 2008 | 3.078 | 3.175 | 3.000 | 3.034 | 5,988,072 | -0.03(-1.02%) |
Dec 17, 2008 | 3.040 | 3.125 | 2.888 | 3.065 | 9,173,984 | -0.01(-0.24%) |
Dec 16, 2008 | 3.101 | 3.178 | 2.980 | 3.072 | 8,136,280 | +0.03(+0.90%) |
Dec 15, 2008 | 3.256 | 3.256 | 2.853 | 3.045 | 8,920,240 | -0.20(-6.24%) |
Dec 12, 2008 | 3.000 | 3.349 | 2.962 | 3.248 | 6,419,936 | +0.08(+2.44%) |
Dec 11, 2008 | 3.408 | 3.491 | 3.170 | 3.170 | 7,323,920 | -0.26(-7.65%) |
Dec 10, 2008 | 3.433 | 3.585 | 3.373 | 3.433 | 5,325,528 | -0.04(-1.12%) |
Dec 09, 2008 | 3.414 | 3.675 | 3.375 | 3.471 | 10,184,784 | +0.05(+1.35%) |
Dec 08, 2008 | 3.312 | 3.425 | 3.125 | 3.425 | 9,472,696 | +0.15(+4.50%) |
Dec 05, 2008 | 3.095 | 3.281 | 2.862 | 3.277 | 9,938,448 | +0.24(+7.81%) |
Dec 04, 2008 | 2.914 | 3.178 | 2.875 | 3.040 | 5,850,896 | +0.06(+1.97%) |
Dec 03, 2008 | 2.854 | 3.010 | 2.691 | 2.981 | 5,652,840 | +0.21(+7.72%) |
Dec 02, 2008 | 2.585 | 2.895 | 2.567 | 2.768 | 8,495,928 | +0.20(+7.79%) |
Dec 01, 2008 | 2.796 | 2.857 | 2.559 | 2.567 | 6,000,960 | -0.31(-10.66%) |
Nov 28, 2008 | 2.860 | 2.897 | 2.710 | 2.874 | 3,839,984 | -0.02(-0.82%) |
Nov 26, 2008 | 2.748 | 2.916 | 2.631 | 2.897 | 5,251,624 | +0.19(+7.17%) |
Nov 25, 2008 | 2.728 | 2.749 | 2.513 | 2.704 | 4,745,512 | +0.00(+0.09%) |
Nov 24, 2008 | 2.524 | 2.800 | 2.416 | 2.701 | 6,330,664 | +0.20(+7.94%) |
Nov 21, 2008 | 2.374 | 2.536 | 2.143 | 2.502 | 7,758,568 | +0.23(+10.00%) |
Nov 20, 2008 | 2.154 | 2.494 | 2.132 | 2.275 | 8,632,264 | +0.08(+3.70%) |
Nov 19, 2008 | 2.370 | 2.395 | 2.125 | 2.194 | 10,039,848 | -0.15(-6.60%) |
Nov 18, 2008 | 2.569 | 2.618 | 2.257 | 2.349 | 10,502,816 | -0.21(-8.25%) |
Nov 17, 2008 | 2.831 | 3.050 | 2.551 | 2.560 | 5,401,000 | -0.31(-10.72%) |
Nov 14, 2008 | 3.035 | 3.035 | 2.615 | 2.868 | 6,179,440 | -0.22(-7.01%) |
Nov 13, 2008 | 2.680 | 3.116 | 2.564 | 3.084 | 7,506,776 | +0.43(+16.26%) |
Nov 12, 2008 | 3.025 | 3.060 | 2.598 | 2.652 | 7,266,760 | -0.47(-14.92%) |
Nov 11, 2008 | 3.033 | 3.209 | 2.945 | 3.118 | 8,991,552 | +0.04(+1.18%) |
Nov 10, 2008 | 3.321 | 3.321 | 2.931 | 3.081 | 5,776,368 | -0.14(-4.27%) |
Nov 07, 2008 | 3.081 | 3.288 | 3.000 | 3.219 | 4,766,776 | +0.17(+5.40%) |
Nov 06, 2008 | 3.256 | 3.351 | 3.031 | 3.054 | 5,419,544 | -0.22(-6.72%) |
Nov 05, 2008 | 3.225 | 3.436 | 3.164 | 3.274 | 5,488,744 | +0.03(+0.77%) |
Nov 04, 2008 | 3.171 | 3.311 | 3.062 | 3.249 | 4,265,680 | +0.14(+4.55%) |
Nov 03, 2008 | 3.250 | 3.250 | 3.013 | 3.107 | 5,390,752 | -0.14(-4.38%) |
Oct 31, 2008 | 2.830 | 3.250 | 2.825 | 3.250 | 7,347,000 | +0.43(+15.30%) |
Oct 30, 2008 | 2.876 | 2.991 | 2.754 | 2.819 | 6,089,976 | +0.05(+1.76%) |
Oct 29, 2008 | 2.845 | 2.905 | 2.689 | 2.770 | 11,519,304 | -0.09(-3.15%) |
Oct 28, 2008 | 2.712 | 2.935 | 2.451 | 2.860 | 25,819,480 | +0.60(+26.34%) |
Oct 27, 2008 | 2.203 | 2.349 | 2.188 | 2.264 | 5,594,408 | +0.00(+0.06%) |
Oct 24, 2008 | 2.166 | 2.342 | 2.006 | 2.263 | 8,979,400 | -0.04(-1.79%) |
Oct 23, 2008 | 2.581 | 2.644 | 2.211 | 2.304 | 15,470,968 | -0.25(-9.75%) |
Oct 22, 2008 | 2.811 | 2.811 | 2.509 | 2.553 | 8,753,016 | -0.30(-10.48%) |
Oct 21, 2008 | 3.086 | 3.086 | 2.814 | 2.851 | 9,818,224 | -0.16(-5.31%) |
Oct 20, 2008 | 3.221 | 3.253 | 2.894 | 3.011 | 8,695,808 | -0.16(-5.01%) |
Oct 17, 2008 | 3.353 | 3.353 | 3.069 | 3.170 | 9,313,864 | -0.06(-1.90%) |
Oct 16, 2008 | 3.143 | 3.292 | 2.875 | 3.231 | 9,346,008 | +0.17(+5.47%) |
Oct 15, 2008 | 3.516 | 3.516 | 3.005 | 3.064 | 8,876,584 | -0.31(-9.22%) |
Oct 14, 2008 | 3.840 | 3.840 | 3.281 | 3.375 | 9,153,568 | -0.29(-7.85%) |
Oct 13, 2008 | 3.686 | 3.749 | 3.439 | 3.663 | 8,433,896 | +0.13(+3.72%) |
Oct 10, 2008 | 3.179 | 3.531 | 2.981 | 3.531 | 12,840,128 | +0.22(+6.60%) |
Oct 09, 2008 | 3.625 | 3.625 | 3.237 | 3.312 | 6,995,056 | -0.10(-3.07%) |
Oct 08, 2008 | 3.154 | 3.646 | 3.131 | 3.417 | 11,861,608 | +0.08(+2.55%) |
Oct 07, 2008 | 3.636 | 3.694 | 3.331 | 3.333 | 11,687,624 | -0.31(-8.45%) |
Oct 06, 2008 | 3.270 | 3.666 | 3.131 | 3.640 | 10,269,536 | +0.26(+7.81%) |
Oct 03, 2008 | 3.812 | 3.814 | 3.275 | 3.376 | 9,004,736 | -0.28(-7.75%) |
Oct 02, 2008 | 3.880 | 3.938 | 3.600 | 3.660 | 6,521,288 | -0.25(-6.45%) |