Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.748 | 1.836 | 1.672 | 1.790 | 28,159,750 | +0.08(+4.45%) |
Apr 29, 2009 | 1.614 | 1.760 | 1.614 | 1.713 | 33,747,660 | +0.18(+11.88%) |
Apr 28, 2009 | 1.555 | 1.572 | 1.526 | 1.531 | 6,037,531 | -0.05(-2.97%) |
Apr 27, 2009 | 1.649 | 1.649 | 1.572 | 1.578 | 10,382,991 | -0.10(-5.94%) |
Apr 24, 2009 | 1.684 | 1.713 | 1.666 | 1.678 | 8,081,816 | -0.01(-0.69%) |
Apr 23, 2009 | 1.790 | 1.790 | 1.672 | 1.690 | 22,418,294 | -0.09(-4.95%) |
Apr 22, 2009 | 1.748 | 1.795 | 1.737 | 1.778 | 8,879,233 | +0.10(+5.94%) |
Apr 21, 2009 | 1.602 | 1.696 | 1.602 | 1.678 | 7,076,384 | +0.02(+1.06%) |
Apr 20, 2009 | 1.696 | 1.713 | 1.655 | 1.660 | 4,503,330 | -0.08(-4.39%) |
Apr 17, 2009 | 1.713 | 1.754 | 1.702 | 1.737 | 8,518,918 | +0.02(+1.37%) |
Apr 16, 2009 | 1.702 | 1.737 | 1.684 | 1.713 | 12,982,934 | +0.01(+0.69%) |
Apr 15, 2009 | 1.672 | 1.707 | 1.643 | 1.702 | 12,933,056 | +0.01(+0.69%) |
Apr 14, 2009 | 1.672 | 1.702 | 1.666 | 1.690 | 13,686,451 | +0.05(+2.86%) |
Apr 13, 2009 | 1.637 | 1.666 | 1.596 | 1.643 | 3,077,822 | -0.04(-2.10%) |
Apr 09, 2009 | 1.614 | 1.702 | 1.614 | 1.678 | 5,695,424 | +0.09(+5.54%) |
Apr 08, 2009 | 1.572 | 1.602 | 1.555 | 1.590 | 7,584,799 | -0.05(-2.87%) |
Apr 07, 2009 | 1.649 | 1.649 | 1.526 | 1.637 | 8,516,808 | -0.01(-0.71%) |
Apr 06, 2009 | 1.666 | 1.666 | 1.555 | 1.649 | 8,127,608 | -0.01(-0.35%) |
Apr 03, 2009 | 1.514 | 1.672 | 1.514 | 1.655 | 6,678,988 | -0.05(-3.09%) |
Apr 02, 2009 | 1.555 | 1.707 | 1.555 | 1.707 | 6,766,635 | +0.16(+10.65%) |
Apr 01, 2009 | 1.479 | 1.549 | 1.479 | 1.543 | 5,027,894 | +0.06(+3.95%) |
Mar 31, 2009 | 1.479 | 1.514 | 1.461 | 1.484 | 7,666,591 | +0.01(+0.40%) |
Mar 30, 2009 | 1.496 | 1.496 | 1.438 | 1.479 | 7,752,841 | -0.18(-10.64%) |
Mar 26, 2009 | 1.619 | 1.713 | 1.608 | 1.655 | 9,163,397 | +0.04(+2.17%) |
Mar 25, 2009 | 1.520 | 1.666 | 1.514 | 1.619 | 10,016,024 | +0.17(+11.74%) |
Mar 24, 2009 | 1.479 | 1.660 | 1.420 | 1.449 | 18,007,374 | -0.02(-1.59%) |
Mar 23, 2009 | 1.438 | 1.490 | 1.432 | 1.473 | 17,412,832 | +0.22(+17.84%) |
Mar 20, 2009 | 1.285 | 1.303 | 1.238 | 1.250 | 7,310,498 | -0.05(-4.05%) |
Mar 19, 2009 | 1.314 | 1.338 | 1.285 | 1.303 | 7,169,862 | -0.04(-3.06%) |
Mar 18, 2009 | 1.232 | 1.367 | 1.232 | 1.344 | 18,958,326 | +0.09(+7.51%) |
Mar 17, 2009 | 1.279 | 1.291 | 1.244 | 1.250 | 7,633,538 | -0.04(-3.18%) |
Mar 16, 2009 | 1.314 | 1.367 | 1.279 | 1.291 | 5,177,640 | -0.06(-4.35%) |
Mar 13, 2009 | 1.308 | 1.355 | 1.285 | 1.349 | 0 | +0.04(+3.14%) |
Mar 12, 2009 | 1.179 | 1.308 | 1.173 | 1.308 | 11,076,295 | +0.15(+12.63%) |
Mar 11, 2009 | 1.197 | 1.232 | 1.138 | 1.162 | 7,176,350 | -0.05(-3.88%) |
Mar 10, 2009 | 1.121 | 1.209 | 1.085 | 1.209 | 11,413,374 | +0.15(+14.44%) |
Mar 09, 2009 | 1.056 | 1.121 | 1.044 | 1.056 | 9,506,288 | +0.02(+1.69%) |
Mar 06, 2009 | 1.080 | 1.085 | 1.021 | 1.039 | 0 | -0.01(-1.12%) |
Mar 05, 2009 | 1.080 | 1.085 | 1.039 | 1.050 | 1,368,835 | -0.03(-2.72%) |
Mar 04, 2009 | 1.050 | 1.080 | 1.050 | 1.080 | 4,505,854 | +0.11(+11.51%) |
Mar 02, 2009 | 1.015 | 1.044 | 0.9681 | 0.9681 | 3,697,449 | -0.07(-6.78%) |
Feb 27, 2009 | 1.015 | 1.050 | 1.003 | 1.039 | 0 | -0.01(-0.56%) |
Feb 26, 2009 | 1.074 | 1.097 | 1.033 | 1.044 | 3,441,528 | -0.02(-2.20%) |
Feb 25, 2009 | 1.003 | 1.080 | 1.003 | 1.068 | 3,704,785 | +0.03(+2.83%) |
Feb 24, 2009 | 1.021 | 1.044 | 1.015 | 1.039 | 5,019,299 | +0.02(+2.31%) |
Feb 23, 2009 | 1.033 | 1.068 | 1.003 | 1.015 | 6,476,739 | -0.02(-1.70%) |
Feb 20, 2009 | 1.056 | 1.062 | 1.033 | 1.033 | 3,912,966 | -0.04(-3.83%) |
Feb 19, 2009 | 1.080 | 1.132 | 1.068 | 1.074 | 6,317,160 | -0.04(-3.68%) |
Feb 18, 2009 | 1.080 | 1.127 | 1.080 | 1.115 | 7,583,107 | +0.03(+2.70%) |
Feb 17, 2009 | 1.115 | 1.156 | 1.027 | 1.085 | 5,648,590 | -0.12(-9.76%) |
Feb 13, 2009 | 1.185 | 1.256 | 1.144 | 1.203 | 9,125,029 | +0.06(+5.13%) |
Feb 12, 2009 | 1.138 | 1.150 | 1.097 | 1.144 | 11,683,563 | +0.00(+0.00%) |
Feb 11, 2009 | 1.150 | 1.179 | 1.138 | 1.144 | 5,671,203 | +0.03(+2.63%) |
Feb 10, 2009 | 1.226 | 1.226 | 1.115 | 1.115 | 4,828,581 | -0.06(-5.00%) |
Feb 09, 2009 | 1.209 | 1.209 | 1.156 | 1.173 | 4,617,949 | -0.05(-3.85%) |
Feb 06, 2009 | 1.115 | 1.220 | 1.115 | 1.220 | 3,163,191 | +0.09(+8.33%) |
Feb 05, 2009 | 1.115 | 1.179 | 1.056 | 1.127 | 5,317,188 | +0.02(+2.13%) |
Feb 04, 2009 | 1.056 | 1.115 | 1.056 | 1.103 | 3,518,026 | +0.04(+3.30%) |
Feb 03, 2009 | 1.068 | 1.080 | 1.039 | 1.068 | 4,766,922 | +0.03(+2.83%) |
Feb 02, 2009 | 1.027 | 1.062 | 1.015 | 1.039 | 2,892,847 | -0.02(-2.21%) |
Jan 30, 2009 | 1.062 | 1.127 | 1.033 | 1.062 | 0 | -0.04(-3.72%) |
Jan 29, 2009 | 1.068 | 1.103 | 1.056 | 1.103 | 4,524,433 | -0.01(-0.53%) |
Jan 28, 2009 | 1.062 | 1.127 | 1.062 | 1.109 | 4,464,401 | +0.06(+5.59%) |
Jan 27, 2009 | 1.044 | 1.115 | 1.039 | 1.050 | 6,650,953 | -0.01(-0.55%) |
Jan 26, 2009 | 1.021 | 1.132 | 1.021 | 1.056 | 3,706,842 | +0.03(+2.86%) |
Jan 23, 2009 | 0.9974 | 1.091 | 0.9857 | 1.027 | 3,785,366 | -0.01(-0.57%) |
Jan 22, 2009 | 1.003 | 1.044 | 0.9916 | 1.033 | 4,765,358 | -0.02(-1.68%) |
Jan 21, 2009 | 1.074 | 1.103 | 1.003 | 1.050 | 14,828,811 | -0.01(-1.10%) |
Jan 20, 2009 | 1.109 | 1.121 | 1.033 | 1.062 | 4,289,877 | -0.09(-8.12%) |
Jan 16, 2009 | 1.162 | 1.185 | 1.091 | 1.156 | 5,459,561 | +0.05(+4.79%) |
Jan 15, 2009 | 1.103 | 1.162 | 1.085 | 1.103 | 8,386,620 | -0.04(-3.09%) |
Jan 14, 2009 | 1.179 | 1.179 | 1.062 | 1.138 | 9,676,842 | -0.06(-5.37%) |
Jan 13, 2009 | 1.191 | 1.209 | 1.168 | 1.203 | 3,473,503 | +0.02(+1.49%) |
Jan 12, 2009 | 1.203 | 1.273 | 1.185 | 1.185 | 10,780,030 | -0.06(-4.72%) |
Jan 09, 2009 | 1.209 | 1.279 | 1.179 | 1.244 | 11,364,245 | -0.01(-0.93%) |
Jan 08, 2009 | 1.232 | 1.273 | 1.191 | 1.256 | 5,471,150 | -0.01(-0.47%) |
Jan 07, 2009 | 1.273 | 1.332 | 1.244 | 1.261 | 5,192,357 | -0.04(-3.15%) |
Jan 06, 2009 | 1.244 | 1.326 | 1.244 | 1.303 | 6,589,966 | +0.02(+1.37%) |
Jan 05, 2009 | 1.314 | 1.314 | 1.209 | 1.285 | 4,795,837 | +0.02(+1.39%) |
Jan 02, 2009 | 1.150 | 1.338 | 1.150 | 1.267 | 0 | +0.12(+10.20%) |
Jan 01, 2009 | 1.121 | 1.215 | 1.121 | 1.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.121 | 1.215 | 1.121 | 1.150 | 4,457,566 | -0.02(-1.51%) |
Dec 30, 2008 | 1.132 | 1.179 | 1.132 | 1.168 | 4,390,544 | +0.04(+3.11%) |
Dec 29, 2008 | 1.109 | 1.179 | 1.109 | 1.132 | 2,692,823 | +0.01(+0.52%) |
Dec 26, 2008 | 1.150 | 1.157 | 1.097 | 1.127 | 2,171,100 | -0.02(-2.04%) |
Dec 24, 2008 | 1.121 | 1.162 | 1.121 | 1.150 | 931,616 | +0.01(+0.51%) |
Dec 23, 2008 | 1.132 | 1.209 | 1.132 | 1.144 | 5,134,494 | +0.02(+2.09%) |
Dec 22, 2008 | 1.191 | 1.209 | 1.121 | 1.121 | 11,307,536 | -0.10(-8.17%) |
Dec 19, 2008 | 1.209 | 1.261 | 1.209 | 1.220 | 5,517,492 | -0.01(-0.48%) |
Dec 18, 2008 | 1.226 | 1.285 | 1.203 | 1.226 | 8,972,863 | +0.02(+1.46%) |
Dec 17, 2008 | 1.132 | 1.279 | 1.132 | 1.209 | 13,672,208 | +0.06(+5.64%) |
Dec 16, 2008 | 1.085 | 1.256 | 1.074 | 1.144 | 12,180,111 | +0.06(+5.41%) |
Dec 15, 2008 | 1.091 | 1.150 | 1.056 | 1.085 | 7,629,407 | -0.03(-2.63%) |
Dec 12, 2008 | 1.085 | 1.191 | 1.050 | 1.115 | 11,097,859 | -0.02(-1.55%) |
Dec 11, 2008 | 1.091 | 1.197 | 1.062 | 1.132 | 13,806,838 | +0.00(+0.00%) |
Dec 10, 2008 | 1.021 | 1.138 | 1.021 | 1.132 | 10,363,341 | +0.11(+10.92%) |
Dec 09, 2008 | 1.068 | 1.085 | 0.9916 | 1.021 | 19,381,278 | -0.05(-4.40%) |
Dec 08, 2008 | 1.050 | 1.109 | 1.021 | 1.068 | 16,606,549 | +0.02(+2.25%) |
Dec 05, 2008 | 0.9798 | 1.085 | 0.9505 | 1.044 | 8,385,877 | +0.06(+5.95%) |
Dec 04, 2008 | 0.9974 | 1.062 | 0.9798 | 0.9857 | 9,659,386 | -0.06(-6.15%) |
Dec 03, 2008 | 1.009 | 1.062 | 0.9564 | 1.050 | 8,456,488 | +0.03(+2.87%) |
Dec 02, 2008 | 1.039 | 1.050 | 0.9916 | 1.021 | 11,049,559 | -0.01(-1.14%) |
Dec 01, 2008 | 1.062 | 1.138 | 1.015 | 1.033 | 11,590,197 | -0.05(-4.35%) |
Nov 28, 2008 | 1.156 | 1.191 | 1.080 | 1.080 | 6,885,749 | -0.08(-7.07%) |
Nov 26, 2008 | 1.127 | 1.173 | 1.053 | 1.162 | 14,349,659 | +0.06(+5.32%) |
Nov 25, 2008 | 1.209 | 1.238 | 1.091 | 1.103 | 10,872,929 | -0.06(-5.05%) |
Nov 24, 2008 | 1.097 | 1.279 | 1.097 | 1.162 | 22,675,678 | +0.03(+2.59%) |
Nov 21, 2008 | 1.056 | 1.144 | 0.9857 | 1.132 | 18,200,968 | +0.10(+9.66%) |
Nov 20, 2008 | 1.044 | 1.150 | 1.021 | 1.033 | 8,484,608 | -0.02(-1.68%) |
Nov 19, 2008 | 1.156 | 1.168 | 1.050 | 1.050 | 9,093,989 | -0.15(-12.25%) |
Nov 18, 2008 | 1.162 | 1.244 | 1.132 | 1.197 | 9,409,835 | +0.02(+1.49%) |
Nov 17, 2008 | 1.156 | 1.250 | 1.150 | 1.179 | 7,725,866 | -0.01(-0.98%) |
Nov 14, 2008 | 1.261 | 1.402 | 1.191 | 1.191 | 18,358,756 | -0.31(-20.70%) |
Nov 13, 2008 | 1.050 | 1.502 | 1.050 | 1.502 | 15,919,048 | +0.42(+39.13%) |
Nov 12, 2008 | 1.085 | 1.179 | 1.044 | 1.080 | 10,686,799 | -0.02(-2.13%) |
Nov 11, 2008 | 1.203 | 1.261 | 1.097 | 1.103 | 18,032,036 | -0.17(-13.36%) |
Nov 10, 2008 | 1.179 | 1.291 | 1.179 | 1.273 | 7,269,911 | +0.05(+3.83%) |
Nov 07, 2008 | 1.068 | 1.256 | 1.068 | 1.226 | 12,697,837 | +0.18(+16.76%) |
Nov 06, 2008 | 1.173 | 1.220 | 1.009 | 1.050 | 21,227,106 | -0.19(-15.57%) |
Nov 05, 2008 | 1.314 | 1.314 | 1.220 | 1.244 | 9,823,648 | -0.12(-8.62%) |
Nov 04, 2008 | 1.279 | 1.379 | 1.267 | 1.361 | 12,605,061 | +0.13(+11.00%) |
Nov 03, 2008 | 1.438 | 1.443 | 1.220 | 1.226 | 14,885,901 | -0.21(-14.69%) |
Oct 31, 2008 | 1.297 | 1.555 | 1.297 | 1.438 | 29,395,296 | +0.07(+5.15%) |
Oct 30, 2008 | 1.209 | 1.426 | 1.209 | 1.367 | 22,986,456 | +0.11(+8.88%) |
Oct 29, 2008 | 1.203 | 1.279 | 1.080 | 1.256 | 21,039,444 | -0.04(-3.17%) |
Oct 28, 2008 | 0.8801 | 1.344 | 0.8801 | 1.297 | 16,434,761 | +0.41(+46.36%) |
Oct 27, 2008 | 0.8977 | 0.9446 | 0.8625 | 0.8860 | 15,005,419 | -0.05(-5.03%) |
Oct 24, 2008 | 0.9388 | 1.009 | 0.9094 | 0.9329 | 9,745,179 | -0.09(-9.14%) |
Oct 23, 2008 | 1.080 | 1.085 | 1.015 | 1.027 | 9,286,812 | -0.07(-6.42%) |
Oct 22, 2008 | 1.097 | 1.097 | 1.015 | 1.097 | 7,657,788 | -0.01(-1.06%) |
Oct 21, 2008 | 1.150 | 1.197 | 1.097 | 1.109 | 9,292,992 | -0.12(-9.57%) |
Oct 20, 2008 | 1.085 | 1.244 | 1.085 | 1.226 | 5,431,216 | +0.13(+12.37%) |
Oct 17, 2008 | 1.103 | 1.168 | 1.044 | 1.091 | 19,618,214 | +0.01(+0.54%) |
Oct 16, 2008 | 1.168 | 1.197 | 1.056 | 1.085 | 28,529,484 | -0.06(-5.13%) |
Oct 15, 2008 | 1.244 | 1.297 | 1.121 | 1.144 | 12,367,569 | -0.17(-12.95%) |
Oct 14, 2008 | 1.361 | 1.396 | 1.238 | 1.314 | 17,725,810 | -0.11(-7.82%) |
Oct 13, 2008 | 1.132 | 1.426 | 1.115 | 1.426 | 19,861,926 | +0.32(+29.26%) |
Oct 10, 2008 | 1.027 | 1.209 | 0.9740 | 1.103 | 11,712,358 | +0.01(+0.54%) |
Oct 09, 2008 | 1.179 | 1.238 | 1.091 | 1.097 | 7,686,843 | -0.10(-8.33%) |
Oct 08, 2008 | 1.132 | 1.291 | 1.085 | 1.197 | 8,900,956 | +0.06(+5.15%) |
Oct 07, 2008 | 1.185 | 1.285 | 1.138 | 1.138 | 11,016,503 | +0.04(+3.19%) |
Oct 06, 2008 | 1.138 | 1.273 | 1.091 | 1.103 | 15,111,419 | -0.10(-8.29%) |
Oct 03, 2008 | 1.203 | 1.291 | 1.138 | 1.203 | 15,307,279 | +0.04(+3.02%) |
Oct 02, 2008 | 1.191 | 1.220 | 1.132 | 1.168 | 11,421,644 | -0.02(-1.48%) |
Oct 01, 2008 | 1.191 | 1.226 | 1.132 | 1.185 | 7,494,872 | +0.04(+3.59%) |
Sep 30, 2008 | 1.127 | 1.203 | 1.103 | 1.144 | 7,086,255 | +0.01(+1.04%) |
Sep 29, 2008 | 1.250 | 1.297 | 1.127 | 1.132 | 13,239,662 | -0.17(-13.06%) |
Sep 26, 2008 | 1.256 | 1.338 | 1.232 | 1.303 | 0 | -0.02(-1.33%) |
Sep 25, 2008 | 1.291 | 1.367 | 1.261 | 1.320 | 28,780,244 | -0.01(-0.88%) |
Sep 24, 2008 | 1.226 | 1.349 | 1.197 | 1.332 | 9,402,479 | +0.08(+6.08%) |
Sep 23, 2008 | 1.326 | 1.326 | 1.156 | 1.256 | 18,010,644 | +0.06(+4.90%) |
Sep 22, 2008 | 1.121 | 1.391 | 1.121 | 1.197 | 27,030,560 | +0.14(+13.33%) |
Sep 19, 2008 | 1.261 | 1.303 | 1.015 | 1.056 | 0 | -0.12(-10.45%) |
Sep 18, 2008 | 1.027 | 1.244 | 0.9974 | 1.179 | 15,196,831 | +0.15(+14.86%) |
Sep 17, 2008 | 1.068 | 1.097 | 1.027 | 1.027 | 11,526,349 | -0.06(-5.91%) |
Sep 16, 2008 | 1.074 | 1.127 | 1.044 | 1.091 | 11,553,174 | -0.01(-1.06%) |
Sep 15, 2008 | 1.109 | 1.121 | 1.091 | 1.103 | 7,748,817 | -0.11(-9.18%) |
Sep 12, 2008 | 1.173 | 1.215 | 1.138 | 1.215 | 12,972,532 | +0.02(+1.47%) |
Sep 11, 2008 | 1.226 | 1.226 | 1.168 | 1.197 | 13,571,106 | -0.06(-5.12%) |
Sep 10, 2008 | 1.256 | 1.273 | 1.244 | 1.261 | 5,984,522 | +0.02(+1.41%) |
Sep 09, 2008 | 1.326 | 1.326 | 1.244 | 1.244 | 8,872,466 | -0.09(-6.61%) |
Sep 08, 2008 | 1.332 | 1.355 | 1.303 | 1.332 | 6,153,043 | +0.04(+2.72%) |
Sep 05, 2008 | 1.250 | 1.297 | 1.232 | 1.297 | 0 | +0.05(+4.24%) |
Sep 04, 2008 | 1.314 | 1.344 | 1.238 | 1.244 | 8,554,849 | -0.07(-5.36%) |
Sep 03, 2008 | 1.326 | 1.361 | 1.314 | 1.314 | 6,488,545 | -0.03(-2.18%) |
Sep 02, 2008 | 1.355 | 1.396 | 1.344 | 1.344 | 7,339,385 | -0.02(-1.72%) |
Aug 29, 2008 | 1.414 | 1.420 | 1.367 | 1.367 | 3,409,621 | -0.07(-4.90%) |
Aug 28, 2008 | 1.432 | 1.443 | 1.420 | 1.438 | 4,051,461 | -0.01(-0.81%) |
Aug 27, 2008 | 1.420 | 1.473 | 1.408 | 1.449 | 6,126,683 | +0.04(+2.92%) |
Aug 26, 2008 | 1.391 | 1.408 | 1.379 | 1.408 | 11,896,090 | +0.01(+0.42%) |
Aug 25, 2008 | 1.385 | 1.402 | 1.385 | 1.402 | 4,724,597 | -0.01(-0.42%) |
Aug 22, 2008 | 1.385 | 1.414 | 1.373 | 1.408 | 6,022,031 | +0.02(+1.27%) |
Aug 21, 2008 | 1.379 | 1.402 | 1.379 | 1.391 | 6,188,524 | -0.01(-0.84%) |
Aug 20, 2008 | 1.402 | 1.414 | 1.391 | 1.402 | 5,749,537 | +0.00(+0.00%) |
Aug 19, 2008 | 1.379 | 1.402 | 1.349 | 1.402 | 9,251,984 | +0.03(+2.14%) |
Aug 18, 2008 | 1.414 | 1.414 | 1.373 | 1.373 | 3,050,223 | -0.05(-3.31%) |
Aug 15, 2008 | 1.461 | 1.461 | 1.420 | 1.420 | 0 | -0.05(-3.20%) |
Aug 14, 2008 | 1.461 | 1.484 | 1.443 | 1.467 | 4,716,332 | +0.03(+2.04%) |
Aug 13, 2008 | 1.438 | 1.455 | 1.420 | 1.438 | 14,062,089 | +0.01(+0.82%) |
Aug 12, 2008 | 1.438 | 1.443 | 1.420 | 1.426 | 5,581,643 | -0.01(-0.82%) |
Aug 11, 2008 | 1.461 | 1.461 | 1.438 | 1.438 | 8,050,094 | -0.01(-0.81%) |
Aug 08, 2008 | 1.526 | 1.526 | 1.449 | 1.449 | 11,074,790 | -0.03(-2.23%) |
Aug 07, 2008 | 1.482 | 1.522 | 1.465 | 1.482 | 18,861,020 | +0.01(+0.76%) |
Aug 06, 2008 | 1.437 | 1.477 | 1.415 | 1.471 | 12,461,577 | +0.06(+4.38%) |
Aug 05, 2008 | 1.376 | 1.409 | 1.348 | 1.409 | 12,125,335 | +0.03(+2.45%) |
Aug 04, 2008 | 1.404 | 1.426 | 1.364 | 1.376 | 9,685,984 | -0.03(-2.00%) |
Aug 01, 2008 | 1.432 | 1.443 | 1.376 | 1.404 | 9,093,513 | -0.04(-2.72%) |
Jul 31, 2008 | 1.494 | 1.494 | 1.415 | 1.443 | 14,216,220 | -0.07(-4.46%) |
Jul 30, 2008 | 1.522 | 1.522 | 1.460 | 1.510 | 13,776,327 | -0.02(-1.47%) |
Jul 29, 2008 | 1.533 | 1.544 | 1.460 | 1.533 | 9,213,167 | +0.02(+1.11%) |
Jul 28, 2008 | 1.567 | 1.567 | 1.505 | 1.516 | 3,912,601 | -0.04(-2.88%) |
Jul 25, 2008 | 1.555 | 1.572 | 1.533 | 1.561 | 6,362,452 | +0.01(+0.72%) |
Jul 24, 2008 | 1.639 | 1.639 | 1.550 | 1.550 | 12,374,738 | -0.10(-6.12%) |
Jul 23, 2008 | 1.611 | 1.651 | 1.606 | 1.651 | 15,809,646 | +0.03(+1.73%) |
Jul 22, 2008 | 1.617 | 1.634 | 1.538 | 1.623 | 11,315,817 | +0.02(+1.40%) |
Jul 21, 2008 | 1.645 | 1.656 | 1.600 | 1.600 | 6,562,219 | -0.03(-1.72%) |
Jul 18, 2008 | 1.668 | 1.668 | 1.617 | 1.628 | 10,836,807 | -0.04(-2.68%) |
Jul 17, 2008 | 1.628 | 1.707 | 1.611 | 1.673 | 18,456,826 | +0.07(+4.56%) |
Jul 16, 2008 | 1.516 | 1.606 | 1.493 | 1.600 | 14,901,775 | +0.10(+6.74%) |
Jul 15, 2008 | 1.544 | 1.544 | 1.465 | 1.499 | 6,849,560 | -0.04(-2.91%) |
Jul 14, 2008 | 1.623 | 1.623 | 1.544 | 1.544 | 4,343,797 | -0.05(-3.17%) |
Jul 11, 2008 | 1.572 | 1.634 | 1.555 | 1.595 | 12,466,435 | +0.05(+3.27%) |
Jul 10, 2008 | 1.544 | 1.555 | 1.505 | 1.544 | 4,455,266 | +0.01(+0.37%) |
Jul 09, 2008 | 1.544 | 1.578 | 1.510 | 1.538 | 7,546,041 | +0.01(+0.74%) |
Jul 08, 2008 | 1.527 | 1.538 | 1.499 | 1.527 | 8,858,611 | -0.04(-2.86%) |
Jul 07, 2008 | 1.578 | 1.600 | 1.544 | 1.572 | 8,308,329 | +0.02(+1.08%) |
Jul 04, 2008 | 1.589 | 1.589 | 1.555 | 1.555 | 4,429,542 | +0.00(+0.00%) |
Jul 03, 2008 | 1.589 | 1.589 | 1.555 | 1.555 | 4,429,542 | -0.04(-2.46%) |
Jul 02, 2008 | 1.634 | 1.634 | 1.583 | 1.595 | 5,438,730 | -0.02(-1.05%) |
Jul 01, 2008 | 1.656 | 1.662 | 1.600 | 1.611 | 7,319,638 | -0.03(-1.71%) |
Jun 30, 2008 | 1.679 | 1.684 | 1.639 | 1.639 | 3,756,789 | -0.02(-1.35%) |
Jun 27, 2008 | 1.673 | 1.679 | 1.623 | 1.662 | 11,123,724 | +0.01(+0.34%) |
Jun 26, 2008 | 1.741 | 1.741 | 1.656 | 1.656 | 7,342,838 | -0.08(-4.84%) |
Jun 25, 2008 | 1.769 | 1.797 | 1.729 | 1.741 | 12,790,083 | -0.01(-0.64%) |
Jun 24, 2008 | 1.735 | 1.763 | 1.712 | 1.752 | 10,532,788 | +0.03(+1.63%) |
Jun 23, 2008 | 1.712 | 1.741 | 1.701 | 1.724 | 7,536,350 | +0.05(+3.02%) |
Jun 20, 2008 | 1.808 | 1.808 | 1.673 | 1.673 | 13,796,704 | -0.07(-3.87%) |
Jun 19, 2008 | 1.696 | 1.757 | 1.679 | 1.741 | 7,092,309 | +0.03(+1.97%) |
Jun 18, 2008 | 1.741 | 1.746 | 1.690 | 1.707 | 8,071,618 | -0.05(-2.88%) |
Jun 17, 2008 | 1.752 | 1.774 | 1.741 | 1.757 | 3,906,227 | +0.02(+1.29%) |
Jun 16, 2008 | 1.785 | 1.785 | 1.729 | 1.735 | 6,868,110 | -0.03(-1.59%) |
Jun 13, 2008 | 1.729 | 1.780 | 1.712 | 1.763 | 4,360,984 | +0.05(+2.95%) |
Jun 12, 2008 | 1.724 | 1.769 | 1.712 | 1.712 | 8,061,054 | -0.01(-0.65%) |
Jun 11, 2008 | 1.785 | 1.797 | 1.724 | 1.724 | 10,474,149 | -0.07(-3.76%) |
Jun 10, 2008 | 1.791 | 1.819 | 1.780 | 1.791 | 5,490,964 | -0.03(-1.85%) |
Jun 09, 2008 | 1.881 | 1.881 | 1.802 | 1.825 | 5,098,905 | -0.03(-1.81%) |
Jun 06, 2008 | 1.915 | 1.920 | 1.853 | 1.858 | 8,561,747 | -0.09(-4.61%) |
Jun 05, 2008 | 1.847 | 1.976 | 1.847 | 1.948 | 13,578,571 | +0.12(+6.77%) |
Jun 04, 2008 | 1.836 | 1.864 | 1.825 | 1.825 | 11,011,592 | -0.01(-0.61%) |
Jun 03, 2008 | 1.870 | 1.898 | 1.836 | 1.836 | 8,530,126 | -0.05(-2.68%) |
Jun 02, 2008 | 1.903 | 1.965 | 1.875 | 1.887 | 7,049,536 | -0.06(-3.17%) |
May 30, 2008 | 1.898 | 1.960 | 1.898 | 1.948 | 4,596,770 | +0.04(+2.06%) |
May 29, 2008 | 1.909 | 1.931 | 1.887 | 1.909 | 6,483,591 | -0.02(-0.87%) |
May 28, 2008 | 1.915 | 1.937 | 1.887 | 1.926 | 5,254,986 | +0.01(+0.29%) |
May 27, 2008 | 1.875 | 1.931 | 1.875 | 1.920 | 3,297,790 | +0.03(+1.48%) |
May 26, 2008 | 1.943 | 1.943 | 1.864 | 1.892 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.943 | 1.943 | 1.864 | 1.892 | 3,424,432 | -0.05(-2.60%) |
May 22, 2008 | 1.920 | 1.960 | 1.920 | 1.943 | 4,114,182 | -0.01(-0.57%) |
May 21, 2008 | 1.965 | 1.971 | 1.903 | 1.954 | 5,160,579 | -0.01(-0.57%) |
May 20, 2008 | 2.021 | 2.021 | 1.954 | 1.965 | 4,153,311 | -0.07(-3.58%) |
May 19, 2008 | 2.094 | 2.117 | 2.038 | 2.038 | 4,906,039 | -0.04(-2.16%) |
May 16, 2008 | 1.999 | 2.094 | 1.982 | 2.083 | 7,868,260 | +0.12(+6.30%) |
May 15, 2008 | 1.898 | 1.960 | 1.898 | 1.960 | 6,085,336 | +0.06(+3.25%) |
May 14, 2008 | 1.926 | 1.937 | 1.898 | 1.898 | 4,124,930 | -0.03(-1.46%) |
May 13, 2008 | 1.915 | 1.926 | 1.892 | 1.926 | 3,305,556 | +0.02(+1.18%) |
May 12, 2008 | 1.830 | 1.909 | 1.830 | 1.903 | 4,131,265 | +0.05(+2.73%) |
May 09, 2008 | 1.887 | 1.887 | 1.847 | 1.853 | 2,925,976 | -0.01(-0.60%) |
May 08, 2008 | 1.875 | 1.903 | 1.864 | 1.864 | 3,608,741 | +0.00(+0.00%) |
May 07, 2008 | 1.954 | 1.954 | 1.864 | 1.864 | 4,646,997 | -0.12(-5.95%) |
May 06, 2008 | 1.915 | 1.988 | 1.898 | 1.982 | 13,864,082 | +0.07(+3.52%) |
May 05, 2008 | 1.937 | 1.943 | 1.903 | 1.915 | 2,820,264 | -0.11(-5.28%) |
May 02, 2008 | 1.965 | 2.021 | 1.931 | 2.021 | 5,627,476 | +0.08(+4.05%) |