Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.923 | 2.941 | 2.812 | 2.866 | 2,506,184 | -0.06(-1.96%) |
Oct 29, 2009 | 2.869 | 2.948 | 2.840 | 2.923 | 3,053,043 | +0.08(+2.90%) |
Oct 28, 2009 | 3.041 | 3.063 | 2.840 | 2.840 | 2,706,157 | -0.21(-7.03%) |
Oct 27, 2009 | 3.091 | 3.170 | 3.048 | 3.055 | 1,027,432 | -0.03(-0.93%) |
Oct 26, 2009 | 3.052 | 3.184 | 3.052 | 3.084 | 1,412,870 | +0.03(+1.06%) |
Oct 23, 2009 | 3.059 | 3.084 | 3.036 | 3.052 | 1,038,108 | -0.01(-0.47%) |
Oct 22, 2009 | 2.973 | 3.080 | 2.873 | 3.066 | 1,099,958 | +0.09(+2.88%) |
Oct 21, 2009 | 3.009 | 3.073 | 2.980 | 2.980 | 1,248,429 | -0.03(-0.95%) |
Oct 20, 2009 | 2.965 | 3.012 | 2.959 | 3.009 | 1,391,940 | +0.00(+0.12%) |
Oct 19, 2009 | 2.973 | 3.023 | 2.934 | 3.005 | 2,237,801 | +0.01(+0.36%) |
Oct 16, 2009 | 2.998 | 3.037 | 2.959 | 2.994 | 1,225,076 | -0.05(-1.53%) |
Oct 15, 2009 | 3.045 | 3.077 | 2.973 | 3.041 | 1,985,872 | -0.01(-0.35%) |
Oct 14, 2009 | 3.012 | 3.052 | 2.959 | 3.052 | 1,439,786 | +0.11(+3.78%) |
Oct 13, 2009 | 2.966 | 2.994 | 2.901 | 2.941 | 1,041,343 | -0.01(-0.48%) |
Oct 12, 2009 | 2.948 | 2.987 | 2.930 | 2.955 | 840,670 | +0.01(+0.37%) |
Oct 09, 2009 | 2.876 | 2.955 | 2.876 | 2.944 | 2,988,686 | +0.04(+1.48%) |
Oct 08, 2009 | 2.869 | 2.919 | 2.833 | 2.901 | 1,679,598 | +0.05(+1.89%) |
Oct 07, 2009 | 2.848 | 2.862 | 2.783 | 2.848 | 1,223,532 | +0.01(+0.25%) |
Oct 06, 2009 | 2.833 | 2.848 | 2.790 | 2.840 | 2,105,734 | +0.03(+0.89%) |
Oct 05, 2009 | 2.772 | 2.819 | 2.762 | 2.815 | 1,210,117 | +0.05(+1.95%) |
Oct 02, 2009 | 2.701 | 2.805 | 2.686 | 2.762 | 1,761,957 | +0.03(+1.18%) |
Oct 01, 2009 | 2.783 | 2.844 | 2.729 | 2.729 | 1,472,068 | -0.07(-2.43%) |
Sep 30, 2009 | 2.830 | 2.873 | 2.776 | 2.797 | 1,726,152 | -0.02(-0.76%) |
Sep 29, 2009 | 2.883 | 2.883 | 2.812 | 2.819 | 3,083,681 | -0.00(-0.13%) |
Sep 28, 2009 | 2.744 | 2.887 | 2.740 | 2.822 | 1,536,361 | +0.09(+3.14%) |
Sep 25, 2009 | 2.715 | 2.787 | 2.701 | 2.737 | 1,041,793 | +0.00(+0.00%) |
Sep 24, 2009 | 2.815 | 2.830 | 2.701 | 2.737 | 2,349,018 | -0.07(-2.43%) |
Sep 23, 2009 | 2.866 | 2.869 | 2.805 | 2.805 | 1,228,750 | -0.05(-1.63%) |
Sep 22, 2009 | 2.848 | 2.883 | 2.815 | 2.851 | 807,101 | +0.03(+0.89%) |
Sep 21, 2009 | 2.801 | 2.848 | 2.783 | 2.826 | 1,403,066 | -0.01(-0.25%) |
Sep 18, 2009 | 2.851 | 2.887 | 2.830 | 2.833 | 2,010,021 | +0.00(+0.00%) |
Sep 17, 2009 | 2.844 | 2.873 | 2.805 | 2.833 | 1,202,568 | +0.02(+0.76%) |
Sep 16, 2009 | 2.815 | 2.841 | 2.790 | 2.812 | 1,098,629 | +0.01(+0.38%) |
Sep 15, 2009 | 2.762 | 2.819 | 2.722 | 2.801 | 1,983,055 | -0.02(-0.76%) |
Sep 14, 2009 | 2.740 | 2.826 | 2.740 | 2.823 | 1,765,109 | +0.05(+1.68%) |
Sep 11, 2009 | 2.754 | 2.790 | 2.747 | 2.776 | 1,366,772 | +0.02(+0.78%) |
Sep 10, 2009 | 2.744 | 2.769 | 2.708 | 2.754 | 2,317,418 | +0.01(+0.52%) |
Sep 09, 2009 | 2.701 | 2.758 | 2.690 | 2.740 | 1,743,545 | +0.04(+1.46%) |
Sep 08, 2009 | 2.690 | 2.733 | 2.654 | 2.701 | 2,119,282 | +0.05(+1.75%) |
Sep 04, 2009 | 2.597 | 2.654 | 2.572 | 2.654 | 1,886,439 | +0.05(+2.07%) |
Sep 03, 2009 | 2.604 | 2.633 | 2.547 | 2.600 | 3,046,856 | +0.03(+1.11%) |
Sep 02, 2009 | 2.604 | 2.629 | 2.554 | 2.572 | 2,110,907 | -0.04(-1.51%) |
Sep 01, 2009 | 2.697 | 2.704 | 2.608 | 2.611 | 2,458,053 | -0.10(-3.70%) |
Aug 31, 2009 | 2.694 | 2.722 | 2.672 | 2.711 | 2,480,080 | -0.01(-0.39%) |
Aug 28, 2009 | 2.715 | 2.744 | 2.669 | 2.722 | 2,950,109 | +0.03(+1.06%) |
Aug 27, 2009 | 2.690 | 2.701 | 2.554 | 2.694 | 5,894,790 | -0.05(-1.70%) |
Aug 26, 2009 | 2.762 | 2.772 | 2.726 | 2.740 | 1,383,369 | -0.02(-0.78%) |
Aug 25, 2009 | 2.758 | 2.794 | 2.747 | 2.762 | 1,095,030 | +0.01(+0.39%) |
Aug 24, 2009 | 2.751 | 2.787 | 2.733 | 2.751 | 1,756,041 | +0.02(+0.66%) |
Aug 21, 2009 | 2.679 | 2.776 | 2.679 | 2.733 | 2,896,464 | +0.08(+2.97%) |
Aug 20, 2009 | 2.579 | 2.665 | 2.579 | 2.654 | 1,289,545 | +0.07(+2.63%) |
Aug 19, 2009 | 2.565 | 2.597 | 2.550 | 2.586 | 1,156,939 | -0.02(-0.69%) |
Aug 18, 2009 | 2.654 | 2.672 | 2.590 | 2.604 | 1,329,920 | -0.05(-1.88%) |
Aug 17, 2009 | 2.672 | 2.672 | 2.618 | 2.654 | 1,752,607 | -0.08(-3.02%) |
Aug 14, 2009 | 2.733 | 2.751 | 2.658 | 2.737 | 1,680,707 | -0.01(-0.39%) |
Aug 13, 2009 | 2.780 | 2.794 | 2.704 | 2.747 | 2,185,144 | +0.00(+0.00%) |
Aug 12, 2009 | 2.686 | 2.794 | 2.672 | 2.747 | 2,513,901 | +0.03(+1.19%) |
Aug 11, 2009 | 2.844 | 2.855 | 2.704 | 2.715 | 2,324,905 | -0.13(-4.65%) |
Aug 10, 2009 | 2.858 | 2.951 | 2.833 | 2.848 | 2,649,586 | -0.03(-0.87%) |
Aug 07, 2009 | 2.776 | 2.934 | 2.758 | 2.873 | 2,792,089 | +0.13(+4.56%) |
Aug 06, 2009 | 2.812 | 2.812 | 2.636 | 2.747 | 2,645,133 | +0.00(+0.00%) |
Aug 05, 2009 | 2.661 | 2.772 | 2.633 | 2.747 | 2,332,449 | +0.10(+3.65%) |
Aug 04, 2009 | 2.583 | 2.672 | 2.565 | 2.651 | 4,341,899 | +0.07(+2.78%) |
Aug 03, 2009 | 2.543 | 2.597 | 2.525 | 2.579 | 2,097,101 | +0.07(+2.86%) |
Jul 31, 2009 | 2.590 | 2.626 | 2.504 | 2.507 | 2,940,011 | -0.09(-3.45%) |
Jul 30, 2009 | 2.504 | 2.629 | 2.504 | 2.597 | 2,645,736 | +0.13(+5.23%) |
Jul 29, 2009 | 2.439 | 2.500 | 2.439 | 2.468 | 9,094,757 | +0.00(+0.15%) |
Jul 28, 2009 | 2.489 | 2.504 | 2.443 | 2.464 | 2,531,073 | -0.03(-1.01%) |
Jul 27, 2009 | 2.507 | 2.525 | 2.472 | 2.489 | 2,121,052 | -0.03(-1.28%) |
Jul 24, 2009 | 2.468 | 2.532 | 2.457 | 2.522 | 5,388 | +0.04(+1.44%) |
Jul 23, 2009 | 2.421 | 2.507 | 2.400 | 2.486 | 2,686,890 | +0.07(+2.81%) |
Jul 22, 2009 | 2.386 | 2.450 | 2.375 | 2.418 | 2,864,436 | +0.02(+0.75%) |
Jul 21, 2009 | 2.450 | 2.461 | 2.375 | 2.400 | 2,907,961 | -0.05(-1.90%) |
Jul 20, 2009 | 2.382 | 2.446 | 2.364 | 2.446 | 913,400 | +0.09(+3.64%) |
Jul 17, 2009 | 2.371 | 2.386 | 2.321 | 2.360 | 940,346 | -0.02(-0.75%) |
Jul 16, 2009 | 2.360 | 2.386 | 2.314 | 2.378 | 782,162 | +0.01(+0.45%) |
Jul 15, 2009 | 2.275 | 2.378 | 2.246 | 2.368 | 1,727,877 | +0.14(+6.27%) |
Jul 14, 2009 | 2.199 | 2.235 | 2.135 | 2.228 | 1,461,853 | +0.05(+2.47%) |
Jul 13, 2009 | 2.088 | 2.185 | 2.085 | 2.174 | 1,028,534 | +0.10(+5.02%) |
Jul 10, 2009 | 2.060 | 2.092 | 2.017 | 2.070 | 880,534 | -0.01(-0.52%) |
Jul 09, 2009 | 2.113 | 2.135 | 2.078 | 2.081 | 786,690 | +0.00(+0.00%) |
Jul 08, 2009 | 2.138 | 2.146 | 2.024 | 2.081 | 1,419,501 | -0.04(-1.69%) |
Jul 07, 2009 | 2.174 | 2.192 | 2.106 | 2.117 | 1,022,736 | -0.05(-2.31%) |
Jul 06, 2009 | 2.120 | 2.174 | 2.078 | 2.167 | 1,456,280 | +0.04(+1.85%) |
Jul 02, 2009 | 2.196 | 2.232 | 2.110 | 2.128 | 1,141,567 | -0.13(-5.86%) |
Jul 01, 2009 | 2.199 | 2.278 | 2.163 | 2.260 | 1,690,456 | +0.09(+3.95%) |
Jun 30, 2009 | 2.163 | 2.199 | 2.138 | 2.174 | 1,655,985 | +0.01(+0.33%) |
Jun 29, 2009 | 2.206 | 2.232 | 2.131 | 2.167 | 1,140,847 | -0.02(-0.82%) |
Jun 26, 2009 | 2.085 | 2.203 | 2.081 | 2.185 | 4,265,902 | +0.08(+3.74%) |
Jun 25, 2009 | 2.085 | 2.106 | 2.070 | 2.106 | 2,558,676 | +0.02(+1.03%) |
Jun 24, 2009 | 2.031 | 2.106 | 2.024 | 2.085 | 1,234,311 | +0.08(+4.11%) |
Jun 23, 2009 | 2.024 | 2.052 | 1.999 | 2.002 | 1,776,421 | +0.00(+0.18%) |
Jun 22, 2009 | 2.020 | 2.070 | 1.992 | 1.999 | 1,275,077 | -0.05(-2.45%) |
Jun 19, 2009 | 2.092 | 2.110 | 2.042 | 2.049 | 2,174,477 | -0.01(-0.52%) |
Jun 18, 2009 | 2.038 | 2.084 | 2.013 | 2.060 | 1,138,733 | +0.02(+1.05%) |
Jun 17, 2009 | 2.113 | 2.135 | 2.013 | 2.038 | 1,981,746 | -0.07(-3.40%) |
Jun 16, 2009 | 2.174 | 2.181 | 2.095 | 2.110 | 1,450,465 | -0.04(-1.67%) |
Jun 15, 2009 | 2.239 | 2.239 | 2.038 | 2.146 | 4,375,001 | -0.12(-5.37%) |
Jun 12, 2009 | 2.235 | 2.271 | 2.214 | 2.267 | 2,843,603 | +0.01(+0.64%) |
Jun 11, 2009 | 2.275 | 2.339 | 2.249 | 2.253 | 2,075,906 | -0.03(-1.10%) |
Jun 10, 2009 | 2.314 | 2.328 | 2.214 | 2.278 | 2,788,688 | -0.03(-1.24%) |
Jun 09, 2009 | 2.382 | 2.398 | 2.307 | 2.307 | 1,916,886 | -0.13(-5.43%) |
Jun 08, 2009 | 2.393 | 2.461 | 2.350 | 2.439 | 2,490,209 | +0.04(+1.49%) |
Jun 05, 2009 | 2.493 | 2.493 | 2.393 | 2.403 | 1,743,590 | -0.05(-2.04%) |
Jun 04, 2009 | 2.446 | 2.472 | 2.378 | 2.454 | 1,872,787 | +0.08(+3.16%) |
Jun 03, 2009 | 2.396 | 2.448 | 2.335 | 2.378 | 2,323,211 | -0.00(-0.15%) |
Jun 02, 2009 | 2.335 | 2.472 | 2.310 | 2.382 | 2,447,492 | +0.05(+2.15%) |
Jun 01, 2009 | 2.321 | 2.425 | 2.275 | 2.332 | 2,686,530 | +0.08(+3.33%) |
May 29, 2009 | 2.181 | 2.257 | 2.120 | 2.257 | 2,656,833 | +0.08(+3.45%) |
May 28, 2009 | 2.174 | 2.192 | 2.088 | 2.181 | 2,404,294 | +0.05(+2.35%) |
May 27, 2009 | 2.146 | 2.167 | 2.070 | 2.131 | 3,958,096 | -0.01(-0.67%) |
May 26, 2009 | 1.984 | 2.146 | 1.959 | 2.146 | 2,197,355 | +0.17(+8.51%) |
May 22, 2009 | 2.013 | 2.013 | 1.963 | 1.977 | 849,928 | -0.01(-0.54%) |
May 21, 2009 | 1.945 | 1.995 | 1.898 | 1.988 | 2,122,607 | +0.01(+0.73%) |
May 20, 2009 | 1.916 | 1.988 | 1.884 | 1.974 | 4,793,621 | +0.09(+4.55%) |
May 19, 2009 | 1.941 | 1.945 | 1.859 | 1.888 | 1,890,230 | -0.03(-1.68%) |
May 18, 2009 | 1.787 | 1.927 | 1.784 | 1.920 | 2,532,413 | +0.16(+8.94%) |
May 15, 2009 | 1.805 | 1.863 | 1.759 | 1.762 | 2,756,761 | -0.06(-3.34%) |
May 14, 2009 | 1.798 | 1.880 | 1.769 | 1.823 | 3,790,880 | +0.03(+1.80%) |
May 13, 2009 | 1.927 | 1.952 | 1.791 | 1.791 | 2,733,528 | -0.17(-8.76%) |
May 12, 2009 | 1.977 | 2.006 | 1.931 | 1.963 | 1,815,674 | +0.00(+0.18%) |
May 11, 2009 | 1.931 | 1.995 | 1.898 | 1.959 | 1,524,552 | -0.02(-0.91%) |
May 08, 2009 | 1.934 | 1.999 | 1.916 | 1.977 | 3,254,791 | +0.10(+5.54%) |
May 07, 2009 | 1.995 | 1.995 | 1.870 | 1.873 | 4,439,191 | -0.06(-3.15%) |
May 06, 2009 | 1.988 | 2.013 | 1.895 | 1.934 | 5,123,698 | -0.04(-1.82%) |
May 05, 2009 | 2.056 | 2.056 | 1.923 | 1.970 | 3,131,490 | -0.10(-4.84%) |
May 04, 2009 | 2.009 | 2.081 | 1.995 | 2.070 | 3,543,706 | +0.08(+4.14%) |
May 01, 2009 | 1.916 | 2.022 | 1.898 | 1.988 | 2,841,828 | +0.08(+3.93%) |
Apr 30, 2009 | 1.873 | 1.959 | 1.863 | 1.913 | 2,821,341 | +0.05(+2.89%) |
Apr 29, 2009 | 1.802 | 1.877 | 1.791 | 1.859 | 2,000,979 | +0.07(+3.80%) |
Apr 28, 2009 | 1.777 | 1.877 | 1.766 | 1.791 | 2,984,903 | -0.01(-0.79%) |
Apr 27, 2009 | 1.866 | 1.888 | 1.787 | 1.805 | 2,779,422 | -0.11(-5.97%) |
Apr 24, 2009 | 1.816 | 1.934 | 1.787 | 1.920 | 2,511,860 | +0.12(+6.77%) |
Apr 23, 2009 | 1.773 | 1.820 | 1.723 | 1.798 | 3,160,442 | +0.02(+1.21%) |
Apr 22, 2009 | 1.701 | 1.841 | 1.655 | 1.777 | 4,596,451 | +0.06(+3.77%) |
Apr 21, 2009 | 1.558 | 1.741 | 1.515 | 1.712 | 3,690,474 | +0.15(+9.38%) |
Apr 20, 2009 | 1.734 | 1.741 | 1.529 | 1.565 | 2,347,547 | -0.22(-12.25%) |
Apr 17, 2009 | 1.705 | 1.798 | 1.662 | 1.784 | 1,881,966 | +0.09(+5.06%) |
Apr 16, 2009 | 1.633 | 1.747 | 1.580 | 1.698 | 1,577,616 | +0.06(+3.72%) |
Apr 15, 2009 | 1.515 | 1.651 | 1.512 | 1.637 | 1,646,194 | +0.12(+7.78%) |
Apr 14, 2009 | 1.576 | 1.637 | 1.490 | 1.519 | 1,920,424 | -0.07(-4.50%) |
Apr 13, 2009 | 1.483 | 1.612 | 1.465 | 1.590 | 1,656,602 | +0.09(+5.97%) |
Apr 09, 2009 | 1.465 | 1.522 | 1.465 | 1.501 | 2,236,505 | +0.08(+5.81%) |
Apr 08, 2009 | 1.415 | 1.454 | 1.383 | 1.418 | 993,807 | +0.02(+1.54%) |
Apr 07, 2009 | 1.490 | 1.490 | 1.386 | 1.397 | 1,052,298 | -0.09(-6.25%) |
Apr 06, 2009 | 1.483 | 1.497 | 1.418 | 1.490 | 1,872,870 | +0.03(+1.71%) |
Apr 03, 2009 | 1.415 | 1.479 | 1.397 | 1.465 | 2,313,205 | +0.04(+3.02%) |
Apr 02, 2009 | 1.408 | 1.476 | 1.404 | 1.422 | 2,250,657 | +0.04(+2.58%) |
Apr 01, 2009 | 1.279 | 1.397 | 1.254 | 1.386 | 1,339,677 | +0.08(+6.03%) |
Mar 31, 2009 | 1.261 | 1.325 | 1.229 | 1.307 | 2,134,710 | +0.07(+5.80%) |
Mar 30, 2009 | 1.332 | 1.358 | 1.214 | 1.236 | 2,655,454 | -0.27(-18.05%) |
Mar 26, 2009 | 1.508 | 1.522 | 1.426 | 1.508 | 1,870,028 | +0.02(+1.45%) |
Mar 25, 2009 | 1.436 | 1.516 | 1.325 | 1.486 | 2,026,583 | +0.07(+4.80%) |
Mar 24, 2009 | 1.476 | 1.555 | 1.415 | 1.418 | 1,853,562 | -0.09(-5.94%) |
Mar 23, 2009 | 1.436 | 1.515 | 1.436 | 1.508 | 2,245,087 | +0.24(+18.59%) |
Mar 20, 2009 | 1.429 | 1.433 | 1.261 | 1.272 | 2,237,145 | -0.14(-9.67%) |
Mar 19, 2009 | 1.544 | 1.580 | 1.404 | 1.408 | 1,841,485 | -0.15(-9.45%) |
Mar 18, 2009 | 1.444 | 1.555 | 1.404 | 1.555 | 2,256,897 | +0.10(+6.63%) |
Mar 17, 2009 | 1.397 | 1.458 | 1.307 | 1.458 | 1,706,821 | +0.01(+0.99%) |
Mar 16, 2009 | 1.451 | 1.529 | 1.418 | 1.444 | 3,023,977 | +0.01(+0.50%) |
Mar 13, 2009 | 1.451 | 1.483 | 1.390 | 1.436 | 0 | -0.03(-1.72%) |
Mar 12, 2009 | 1.322 | 1.469 | 1.286 | 1.461 | 1,747,962 | +0.14(+10.57%) |
Mar 11, 2009 | 1.336 | 1.358 | 1.229 | 1.322 | 5,573,268 | +0.03(+1.93%) |
Mar 10, 2009 | 1.078 | 1.304 | 1.046 | 1.297 | 4,561,057 | +0.25(+24.40%) |
Mar 09, 2009 | 1.049 | 1.139 | 1.042 | 1.042 | 1,771,664 | -0.05(-4.28%) |
Mar 06, 2009 | 1.096 | 1.114 | 0.9886 | 1.089 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.204 | 1.204 | 1.089 | 1.118 | 1,392,976 | -0.09(-7.14%) |
Mar 04, 2009 | 1.157 | 1.214 | 1.128 | 1.204 | 2,507,915 | +0.05(+4.35%) |
Mar 02, 2009 | 1.229 | 1.236 | 1.146 | 1.153 | 2,372,104 | -0.10(-7.74%) |
Feb 27, 2009 | 1.218 | 1.307 | 1.218 | 1.250 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.343 | 1.354 | 1.250 | 1.261 | 1,950,910 | -0.04(-3.03%) |
Feb 25, 2009 | 1.494 | 1.494 | 1.243 | 1.300 | 2,193,891 | -0.07(-4.97%) |
Feb 24, 2009 | 1.200 | 1.379 | 1.157 | 1.368 | 3,458,882 | +0.21(+18.27%) |
Feb 23, 2009 | 1.304 | 1.307 | 1.143 | 1.157 | 2,250,037 | -0.14(-10.53%) |
Feb 20, 2009 | 1.254 | 1.307 | 1.196 | 1.293 | 2,381,317 | +0.00(+0.28%) |
Feb 19, 2009 | 1.379 | 1.415 | 1.289 | 1.289 | 2,109,114 | -0.07(-5.26%) |
Feb 18, 2009 | 1.436 | 1.465 | 1.307 | 1.361 | 3,766,275 | -0.06(-4.28%) |
Feb 17, 2009 | 1.519 | 1.519 | 1.408 | 1.422 | 2,287,132 | -0.11(-7.03%) |
Feb 13, 2009 | 1.623 | 1.651 | 1.522 | 1.529 | 2,077,667 | -0.09(-5.53%) |
Feb 12, 2009 | 1.540 | 1.626 | 1.494 | 1.619 | 3,245,494 | +0.04(+2.73%) |
Feb 11, 2009 | 1.598 | 1.605 | 1.522 | 1.576 | 2,031,951 | -0.01(-0.45%) |
Feb 10, 2009 | 1.741 | 1.791 | 1.569 | 1.583 | 2,573,699 | -0.17(-9.61%) |
Feb 09, 2009 | 1.784 | 1.784 | 1.712 | 1.752 | 1,734,212 | -0.04(-2.00%) |
Feb 06, 2009 | 1.669 | 1.787 | 1.655 | 1.787 | 1,908,773 | +0.12(+7.31%) |
Feb 05, 2009 | 1.648 | 1.712 | 1.590 | 1.666 | 2,535,197 | +0.00(+0.00%) |
Feb 04, 2009 | 1.716 | 1.755 | 1.648 | 1.666 | 2,977,066 | -0.05(-2.92%) |
Feb 03, 2009 | 1.691 | 1.723 | 1.637 | 1.716 | 2,436,737 | +0.05(+2.79%) |
Feb 02, 2009 | 1.630 | 1.680 | 1.526 | 1.669 | 3,331,111 | +0.04(+2.42%) |
Jan 30, 2009 | 1.752 | 1.759 | 1.605 | 1.630 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.956 | 1.956 | 1.719 | 1.723 | 4,176,732 | -0.26(-13.02%) |
Jan 28, 2009 | 1.906 | 1.988 | 1.845 | 1.981 | 3,088,644 | +0.10(+5.53%) |
Jan 27, 2009 | 1.884 | 1.906 | 1.848 | 1.877 | 1,257,651 | +0.01(+0.38%) |
Jan 26, 2009 | 1.863 | 1.898 | 1.816 | 1.870 | 1,672,834 | +0.03(+1.36%) |
Jan 23, 2009 | 1.709 | 1.855 | 1.701 | 1.845 | 3,279,555 | +0.08(+4.67%) |
Jan 22, 2009 | 1.852 | 1.906 | 1.687 | 1.762 | 5,234,458 | -0.15(-7.69%) |
Jan 21, 2009 | 1.784 | 1.920 | 1.694 | 1.909 | 2,996,444 | +0.16(+9.45%) |
Jan 20, 2009 | 1.870 | 1.877 | 1.741 | 1.744 | 3,273,524 | -0.13(-6.88%) |
Jan 16, 2009 | 1.891 | 1.912 | 1.773 | 1.873 | 2,790,559 | +0.02(+0.97%) |
Jan 15, 2009 | 1.780 | 1.870 | 1.683 | 1.855 | 3,880,168 | +0.05(+2.57%) |
Jan 14, 2009 | 1.884 | 1.916 | 1.766 | 1.809 | 2,897,187 | -0.13(-6.65%) |
Jan 13, 2009 | 1.859 | 1.941 | 1.859 | 1.938 | 2,710,651 | +0.07(+3.64%) |
Jan 12, 2009 | 1.934 | 1.952 | 1.848 | 1.870 | 5,526,438 | -0.11(-5.61%) |
Jan 09, 2009 | 2.078 | 2.078 | 1.880 | 1.981 | 31,166,260 | +0.05(+2.41%) |
Jan 08, 2009 | 1.981 | 2.063 | 1.909 | 1.934 | 7,828,263 | -0.26(-11.76%) |
Jan 07, 2009 | 2.325 | 2.421 | 2.149 | 2.192 | 5,378,211 | -0.18(-7.41%) |
Jan 06, 2009 | 2.249 | 2.371 | 2.181 | 2.368 | 1,454,561 | +0.16(+7.31%) |
Jan 05, 2009 | 2.196 | 2.260 | 2.142 | 2.206 | 1,849,282 | +0.00(+0.16%) |
Jan 02, 2009 | 2.296 | 2.317 | 2.196 | 2.203 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.224 | 2.310 | 2.192 | 2.260 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.224 | 2.310 | 2.192 | 2.260 | 2,714,152 | +0.05(+2.10%) |
Dec 30, 2008 | 2.217 | 2.235 | 2.128 | 2.214 | 1,558,193 | +0.02(+0.82%) |
Dec 29, 2008 | 2.303 | 2.303 | 2.149 | 2.196 | 1,301,678 | -0.08(-3.62%) |
Dec 26, 2008 | 2.249 | 2.282 | 2.192 | 2.278 | 518,745 | +0.03(+1.27%) |
Dec 24, 2008 | 2.271 | 2.271 | 2.181 | 2.249 | 571,717 | +0.01(+0.32%) |
Dec 23, 2008 | 2.332 | 2.350 | 2.214 | 2.242 | 1,877,206 | -0.08(-3.25%) |
Dec 22, 2008 | 2.382 | 2.403 | 2.178 | 2.317 | 1,531,894 | -0.06(-2.56%) |
Dec 19, 2008 | 2.303 | 2.468 | 2.303 | 2.378 | 3,530,068 | +0.04(+1.68%) |
Dec 18, 2008 | 2.518 | 2.525 | 2.303 | 2.339 | 2,256,916 | -0.13(-5.09%) |
Dec 17, 2008 | 2.461 | 2.583 | 2.439 | 2.464 | 2,744,734 | -0.05(-1.99%) |
Dec 16, 2008 | 2.350 | 2.665 | 2.350 | 2.514 | 2,256,925 | +0.18(+7.50%) |
Dec 15, 2008 | 2.357 | 2.493 | 2.239 | 2.339 | 1,555,734 | -0.01(-0.31%) |
Dec 12, 2008 | 2.201 | 2.439 | 2.167 | 2.346 | 2,120,502 | +0.07(+2.99%) |
Dec 11, 2008 | 2.414 | 2.540 | 2.239 | 2.278 | 2,010,155 | -0.17(-7.02%) |
Dec 10, 2008 | 2.371 | 2.497 | 2.346 | 2.450 | 2,419,649 | +0.11(+4.91%) |
Dec 09, 2008 | 2.343 | 2.472 | 2.292 | 2.335 | 2,599,171 | +0.01(+0.31%) |
Dec 08, 2008 | 2.232 | 2.439 | 2.232 | 2.328 | 2,796,316 | +0.13(+5.69%) |
Dec 05, 2008 | 2.020 | 2.203 | 1.934 | 2.203 | 1,543,628 | +0.17(+8.47%) |
Dec 04, 2008 | 2.049 | 2.131 | 1.995 | 2.031 | 2,216,781 | -0.01(-0.35%) |
Dec 03, 2008 | 1.952 | 2.045 | 1.913 | 2.038 | 2,103,816 | -0.00(-0.18%) |
Dec 02, 2008 | 1.949 | 2.067 | 1.934 | 2.042 | 2,667,183 | +0.18(+9.62%) |
Dec 01, 2008 | 2.235 | 2.400 | 1.855 | 1.863 | 3,252,092 | -0.37(-16.53%) |
Nov 28, 2008 | 2.088 | 2.235 | 2.088 | 2.232 | 877,899 | +0.15(+7.41%) |
Nov 26, 2008 | 1.952 | 2.103 | 1.701 | 2.078 | 2,802,421 | +0.05(+2.65%) |
Nov 25, 2008 | 1.959 | 2.024 | 1.827 | 2.024 | 3,330,849 | +0.14(+7.21%) |
Nov 24, 2008 | 1.526 | 1.888 | 1.526 | 1.888 | 2,418,725 | +0.35(+22.56%) |
Nov 21, 2008 | 1.465 | 1.619 | 1.315 | 1.540 | 2,978,286 | +0.08(+5.65%) |
Nov 20, 2008 | 1.587 | 1.623 | 1.433 | 1.458 | 2,238,060 | -0.15(-9.56%) |
Nov 19, 2008 | 1.956 | 1.970 | 1.601 | 1.612 | 2,533,921 | -0.39(-19.36%) |
Nov 18, 2008 | 2.078 | 2.117 | 1.952 | 1.999 | 2,913,511 | -0.06(-3.12%) |
Nov 17, 2008 | 2.056 | 2.146 | 2.020 | 2.063 | 1,616,185 | -0.00(-0.17%) |
Nov 14, 2008 | 2.396 | 2.414 | 2.063 | 2.067 | 1,801,045 | -0.35(-14.52%) |
Nov 13, 2008 | 2.124 | 2.436 | 1.999 | 2.418 | 2,351,651 | +0.27(+12.50%) |
Nov 12, 2008 | 2.249 | 2.339 | 2.146 | 2.149 | 1,644,042 | -0.15(-6.54%) |
Nov 11, 2008 | 2.278 | 2.414 | 2.257 | 2.300 | 1,322,312 | -0.01(-0.62%) |
Nov 10, 2008 | 2.529 | 2.532 | 2.271 | 2.314 | 1,205,807 | -0.18(-7.05%) |
Nov 07, 2008 | 2.454 | 2.511 | 2.378 | 2.489 | 1,326,827 | +0.06(+2.51%) |
Nov 06, 2008 | 2.375 | 2.468 | 2.239 | 2.429 | 2,333,345 | -0.01(-0.29%) |
Nov 05, 2008 | 2.543 | 2.608 | 2.421 | 2.436 | 1,351,395 | -0.14(-5.42%) |
Nov 04, 2008 | 2.658 | 2.686 | 2.497 | 2.575 | 2,161,676 | -0.05(-1.78%) |