Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 6.742 | 6.776 | 6.000 | 6.034 | 637,354 | -0.66(-9.81%) |
Oct 29, 2009 | 6.699 | 6.878 | 6.384 | 6.691 | 639,661 | +0.07(+1.03%) |
Oct 28, 2009 | 6.972 | 6.989 | 6.614 | 6.622 | 831,516 | -0.39(-5.59%) |
Oct 27, 2009 | 7.458 | 7.526 | 6.759 | 7.014 | 374,133 | -0.37(-4.97%) |
Oct 26, 2009 | 8.080 | 8.122 | 7.279 | 7.381 | 343,526 | -0.59(-7.38%) |
Oct 23, 2009 | 7.884 | 7.977 | 7.798 | 7.969 | 245,064 | -0.19(-2.30%) |
Oct 22, 2009 | 7.977 | 8.267 | 7.926 | 8.156 | 341,136 | +0.14(+1.81%) |
Oct 21, 2009 | 8.088 | 8.182 | 7.901 | 8.012 | 994,229 | -0.03(-0.32%) |
Oct 20, 2009 | 7.892 | 8.063 | 7.867 | 8.037 | 483,776 | +0.09(+1.18%) |
Oct 19, 2009 | 7.875 | 8.080 | 7.824 | 7.943 | 558,965 | +0.18(+2.31%) |
Oct 16, 2009 | 7.679 | 7.781 | 7.347 | 7.764 | 619,973 | +0.09(+1.22%) |
Oct 15, 2009 | 7.372 | 7.696 | 7.227 | 7.671 | 506,483 | +0.23(+3.09%) |
Oct 14, 2009 | 6.767 | 7.475 | 6.767 | 7.441 | 630,845 | +0.66(+9.81%) |
Oct 13, 2009 | 6.554 | 6.818 | 6.358 | 6.776 | 530,284 | +0.27(+4.19%) |
Oct 12, 2009 | 6.358 | 6.546 | 6.213 | 6.503 | 398,570 | +0.25(+3.95%) |
Oct 09, 2009 | 6.034 | 6.401 | 6.000 | 6.256 | 404,648 | +0.22(+3.67%) |
Oct 08, 2009 | 6.000 | 6.137 | 5.889 | 6.034 | 126,995 | +0.14(+2.46%) |
Oct 07, 2009 | 5.727 | 5.889 | 5.583 | 5.889 | 207,479 | +0.02(+0.29%) |
Oct 06, 2009 | 5.531 | 6.128 | 5.455 | 5.872 | 594,899 | +0.42(+7.66%) |
Oct 05, 2009 | 4.730 | 5.583 | 4.662 | 5.455 | 994,189 | +0.81(+17.43%) |
Oct 02, 2009 | 4.355 | 4.688 | 4.355 | 4.645 | 228,511 | +0.18(+4.01%) |
Oct 01, 2009 | 4.389 | 4.483 | 4.270 | 4.466 | 179,207 | +0.12(+2.75%) |
Sep 30, 2009 | 4.517 | 4.602 | 4.261 | 4.347 | 119,050 | -0.18(-3.95%) |
Sep 29, 2009 | 4.551 | 4.747 | 4.449 | 4.526 | 266,007 | +0.09(+1.92%) |
Sep 28, 2009 | 4.449 | 4.619 | 4.415 | 4.440 | 187,801 | +0.07(+1.56%) |
Sep 25, 2009 | 4.261 | 4.449 | 4.261 | 4.372 | 357,457 | +0.04(+0.98%) |
Sep 24, 2009 | 4.142 | 4.347 | 4.091 | 4.330 | 385,850 | +0.19(+4.53%) |
Sep 23, 2009 | 4.304 | 4.304 | 3.963 | 4.142 | 237,653 | -0.14(-3.38%) |
Sep 22, 2009 | 4.364 | 4.475 | 4.244 | 4.287 | 80,737 | +0.01(+0.20%) |
Sep 21, 2009 | 4.261 | 4.321 | 4.210 | 4.279 | 93,925 | +0.02(+0.40%) |
Sep 18, 2009 | 4.636 | 4.636 | 4.159 | 4.261 | 214,499 | -0.32(-6.89%) |
Sep 17, 2009 | 4.526 | 4.756 | 4.500 | 4.577 | 262,375 | +0.38(+9.15%) |
Sep 16, 2009 | 4.031 | 4.526 | 4.006 | 4.193 | 289,094 | +0.19(+4.68%) |
Sep 15, 2009 | 4.074 | 4.261 | 4.006 | 4.006 | 147,444 | -0.05(-1.26%) |
Sep 14, 2009 | 3.997 | 4.117 | 3.904 | 4.057 | 176,573 | -0.03(-0.63%) |
Sep 11, 2009 | 4.142 | 4.193 | 3.989 | 4.082 | 220,360 | -0.03(-0.83%) |
Sep 10, 2009 | 3.861 | 4.192 | 3.861 | 4.117 | 289,132 | +0.25(+6.39%) |
Sep 09, 2009 | 3.767 | 3.972 | 3.767 | 3.869 | 103,479 | +0.07(+1.79%) |
Sep 08, 2009 | 4.048 | 4.082 | 3.742 | 3.801 | 151,291 | -0.24(-5.91%) |
Sep 04, 2009 | 3.793 | 4.176 | 3.767 | 4.040 | 148,542 | +0.21(+5.57%) |
Sep 03, 2009 | 3.955 | 3.955 | 3.443 | 3.827 | 156,620 | -0.07(-1.75%) |
Sep 02, 2009 | 3.673 | 3.972 | 3.631 | 3.895 | 106,190 | +0.18(+4.82%) |
Sep 01, 2009 | 4.134 | 4.176 | 3.648 | 3.716 | 322,302 | -0.45(-10.84%) |
Aug 31, 2009 | 4.219 | 4.253 | 3.938 | 4.168 | 162,105 | -0.08(-1.81%) |
Aug 28, 2009 | 4.304 | 4.415 | 4.142 | 4.244 | 250,672 | +0.03(+0.61%) |
Aug 27, 2009 | 4.193 | 4.244 | 4.100 | 4.219 | 145,990 | +0.04(+1.02%) |
Aug 26, 2009 | 4.134 | 4.347 | 4.048 | 4.176 | 203,363 | -0.05(-1.21%) |
Aug 25, 2009 | 3.921 | 4.381 | 3.921 | 4.227 | 334,482 | +0.37(+9.49%) |
Aug 24, 2009 | 3.861 | 4.168 | 3.835 | 3.861 | 176,780 | -0.03(-0.66%) |
Aug 21, 2009 | 3.793 | 4.031 | 3.793 | 3.886 | 144,542 | +0.05(+1.33%) |
Aug 20, 2009 | 3.622 | 4.023 | 3.622 | 3.835 | 264,379 | +0.20(+5.63%) |
Aug 19, 2009 | 3.537 | 3.673 | 3.477 | 3.631 | 138,686 | -0.01(-0.23%) |
Aug 18, 2009 | 3.452 | 3.673 | 3.452 | 3.639 | 328,338 | +0.08(+2.15%) |
Aug 17, 2009 | 3.622 | 3.707 | 3.384 | 3.563 | 266,492 | -0.14(-3.68%) |
Aug 14, 2009 | 3.844 | 3.963 | 3.580 | 3.699 | 355,219 | -0.19(-4.82%) |
Aug 13, 2009 | 3.665 | 4.117 | 3.580 | 3.886 | 351,363 | +0.26(+7.29%) |
Aug 12, 2009 | 3.511 | 3.742 | 3.511 | 3.622 | 369,945 | +0.00(+0.00%) |
Aug 11, 2009 | 3.682 | 3.742 | 3.580 | 3.622 | 421,345 | -0.09(-2.30%) |
Aug 10, 2009 | 3.707 | 4.040 | 3.511 | 3.707 | 405,895 | +0.03(+0.69%) |
Aug 07, 2009 | 3.384 | 3.716 | 3.324 | 3.682 | 861,434 | +0.39(+11.92%) |
Aug 06, 2009 | 3.554 | 3.980 | 3.145 | 3.290 | 969,547 | -0.40(-10.85%) |
Aug 05, 2009 | 3.026 | 3.776 | 2.864 | 3.690 | 1,277,126 | +0.72(+24.07%) |
Aug 04, 2009 | 2.506 | 3.298 | 2.463 | 2.975 | 1,236,398 | +0.35(+13.44%) |
Aug 03, 2009 | 2.352 | 2.864 | 2.335 | 2.622 | 1,038,790 | +0.28(+11.88%) |
Jul 31, 2009 | 2.114 | 2.472 | 2.114 | 2.344 | 565,946 | +0.21(+10.00%) |
Jul 30, 2009 | 1.960 | 2.165 | 1.926 | 2.131 | 325,079 | +0.18(+9.17%) |
Jul 29, 2009 | 1.926 | 2.003 | 1.705 | 1.952 | 217,962 | +0.03(+1.33%) |
Jul 28, 2009 | 1.858 | 1.926 | 1.832 | 1.926 | 110,703 | +0.07(+3.67%) |
Jul 27, 2009 | 1.739 | 1.858 | 1.739 | 1.858 | 187,198 | +0.14(+8.46%) |
Jul 24, 2009 | 1.705 | 1.722 | 1.705 | 1.713 | 2,386 | +0.09(+5.24%) |
Jul 23, 2009 | 1.705 | 1.747 | 1.628 | 1.628 | 234,288 | -0.06(-3.54%) |
Jul 22, 2009 | 1.594 | 1.705 | 1.577 | 1.688 | 155,511 | +0.13(+8.20%) |
Jul 21, 2009 | 1.534 | 1.688 | 1.534 | 1.560 | 71,917 | +0.02(+1.11%) |
Jul 20, 2009 | 1.517 | 1.662 | 1.517 | 1.543 | 129,361 | +0.03(+1.69%) |
Jul 17, 2009 | 1.449 | 1.560 | 1.449 | 1.517 | 336,787 | +0.03(+1.71%) |
Jul 16, 2009 | 1.415 | 1.517 | 1.406 | 1.492 | 179,310 | +0.03(+2.34%) |
Jul 15, 2009 | 1.330 | 1.492 | 1.304 | 1.457 | 552,856 | +0.11(+8.23%) |
Jul 14, 2009 | 1.295 | 1.372 | 1.287 | 1.347 | 179,588 | +0.01(+0.64%) |
Jul 13, 2009 | 1.304 | 1.381 | 1.278 | 1.338 | 202,956 | +0.03(+2.61%) |
Jul 10, 2009 | 1.236 | 1.372 | 1.227 | 1.304 | 375,774 | +0.07(+5.52%) |
Jul 09, 2009 | 1.236 | 1.261 | 1.227 | 1.236 | 77,639 | -0.01(-0.68%) |
Jul 08, 2009 | 1.193 | 1.269 | 1.185 | 1.244 | 572,678 | +0.07(+5.80%) |
Jul 07, 2009 | 1.193 | 1.219 | 1.151 | 1.176 | 112,759 | -0.06(-4.83%) |
Jul 06, 2009 | 1.313 | 1.313 | 1.193 | 1.236 | 174,674 | -0.13(-9.37%) |
Jul 02, 2009 | 1.398 | 1.423 | 1.261 | 1.364 | 73,041 | -0.03(-2.44%) |
Jul 01, 2009 | 1.338 | 1.432 | 1.330 | 1.398 | 136,591 | +0.09(+7.19%) |
Jun 30, 2009 | 1.287 | 1.364 | 1.193 | 1.304 | 248,716 | +0.06(+4.79%) |
Jun 29, 2009 | 1.270 | 1.278 | 1.210 | 1.244 | 463,155 | +0.04(+3.55%) |
Jun 26, 2009 | 1.287 | 1.423 | 1.202 | 1.202 | 4,025,339 | -0.14(-10.19%) |
Jun 25, 2009 | 1.193 | 1.347 | 1.193 | 1.338 | 155,590 | +0.13(+10.56%) |
Jun 24, 2009 | 1.321 | 1.364 | 1.193 | 1.210 | 317,865 | -0.09(-6.58%) |
Jun 23, 2009 | 1.287 | 1.304 | 1.244 | 1.295 | 178,292 | +0.00(+0.00%) |
Jun 22, 2009 | 1.457 | 1.466 | 1.287 | 1.295 | 258,205 | -0.17(-11.63%) |
Jun 19, 2009 | 1.517 | 1.517 | 1.432 | 1.466 | 230,415 | -0.02(-1.15%) |
Jun 18, 2009 | 1.526 | 1.526 | 1.483 | 1.483 | 111,297 | +0.00(+0.00%) |
Jun 17, 2009 | 1.577 | 1.577 | 1.466 | 1.483 | 121,716 | -0.09(-5.43%) |
Jun 16, 2009 | 1.551 | 1.636 | 1.517 | 1.568 | 81,415 | +0.03(+1.66%) |
Jun 15, 2009 | 1.585 | 1.619 | 1.500 | 1.543 | 129,691 | -0.02(-1.09%) |
Jun 12, 2009 | 1.619 | 1.662 | 1.543 | 1.560 | 193,448 | -0.10(-6.15%) |
Jun 11, 2009 | 1.790 | 1.824 | 1.649 | 1.662 | 157,308 | -0.09(-4.88%) |
Jun 10, 2009 | 1.756 | 1.773 | 1.636 | 1.747 | 174,264 | +0.02(+0.98%) |
Jun 09, 2009 | 1.756 | 1.756 | 1.688 | 1.730 | 99,395 | +0.03(+1.50%) |
Jun 08, 2009 | 1.722 | 1.756 | 1.705 | 1.705 | 177,176 | +0.00(+0.00%) |
Jun 05, 2009 | 1.645 | 1.807 | 1.645 | 1.705 | 253,251 | +0.09(+5.26%) |
Jun 04, 2009 | 1.543 | 1.619 | 1.534 | 1.619 | 107,360 | +0.09(+6.15%) |
Jun 03, 2009 | 1.534 | 1.568 | 1.492 | 1.526 | 141,773 | -0.02(-1.10%) |
Jun 02, 2009 | 1.645 | 1.705 | 1.457 | 1.543 | 449,579 | -0.11(-6.70%) |
Jun 01, 2009 | 1.406 | 1.696 | 1.406 | 1.653 | 401,824 | +0.30(+22.01%) |
May 29, 2009 | 1.619 | 1.645 | 1.338 | 1.355 | 635,799 | -0.26(-15.87%) |
May 28, 2009 | 1.636 | 1.696 | 1.534 | 1.611 | 318,497 | +0.03(+1.61%) |
May 27, 2009 | 1.611 | 1.756 | 1.577 | 1.585 | 243,381 | -0.05(-3.13%) |
May 26, 2009 | 1.577 | 1.705 | 1.577 | 1.636 | 139,303 | +0.05(+3.23%) |
May 22, 2009 | 1.628 | 1.671 | 1.577 | 1.585 | 55,569 | -0.03(-1.59%) |
May 21, 2009 | 1.705 | 1.730 | 1.577 | 1.611 | 170,917 | -0.12(-6.90%) |
May 20, 2009 | 1.713 | 1.858 | 1.696 | 1.730 | 121,983 | +0.08(+4.64%) |
May 19, 2009 | 1.679 | 1.747 | 1.628 | 1.653 | 107,575 | +0.02(+1.04%) |
May 18, 2009 | 1.517 | 1.705 | 1.517 | 1.636 | 425,337 | +0.14(+9.09%) |
May 15, 2009 | 1.824 | 1.841 | 1.500 | 1.500 | 139,709 | -0.33(-18.14%) |
May 14, 2009 | 1.730 | 1.960 | 1.568 | 1.832 | 330,303 | +0.11(+6.44%) |
May 13, 2009 | 2.216 | 2.276 | 1.722 | 1.722 | 239,920 | -0.49(-22.31%) |
May 12, 2009 | 2.421 | 2.472 | 2.165 | 2.216 | 328,989 | -0.17(-7.14%) |
May 11, 2009 | 2.233 | 2.489 | 2.233 | 2.386 | 280,830 | +0.10(+4.48%) |
May 08, 2009 | 2.497 | 2.557 | 2.088 | 2.284 | 273,539 | -0.26(-10.07%) |
May 07, 2009 | 2.455 | 2.685 | 2.190 | 2.540 | 479,206 | +0.11(+4.56%) |
May 06, 2009 | 2.037 | 2.429 | 2.003 | 2.429 | 463,603 | +0.39(+19.25%) |
May 05, 2009 | 1.747 | 2.046 | 1.730 | 2.037 | 441,473 | +0.25(+13.81%) |
May 04, 2009 | 1.543 | 1.790 | 1.500 | 1.790 | 287,591 | +0.27(+17.98%) |
May 01, 2009 | 1.406 | 1.534 | 1.406 | 1.517 | 161,552 | +0.10(+7.23%) |
Apr 30, 2009 | 1.321 | 1.423 | 1.321 | 1.415 | 86,951 | +0.10(+7.79%) |
Apr 29, 2009 | 1.176 | 1.389 | 1.159 | 1.313 | 159,921 | +0.14(+12.41%) |
Apr 28, 2009 | 1.151 | 1.261 | 1.151 | 1.168 | 55,894 | +0.00(+0.00%) |
Apr 27, 2009 | 1.244 | 1.253 | 1.151 | 1.168 | 115,190 | -0.06(-4.86%) |
Apr 24, 2009 | 1.168 | 1.261 | 1.168 | 1.227 | 196,270 | +0.07(+5.88%) |
Apr 23, 2009 | 1.253 | 1.253 | 1.159 | 1.159 | 72,121 | -0.10(-8.11%) |
Apr 22, 2009 | 1.142 | 1.295 | 1.142 | 1.261 | 111,747 | +0.08(+6.48%) |
Apr 21, 2009 | 1.176 | 1.219 | 1.151 | 1.185 | 114,039 | +0.03(+2.96%) |
Apr 20, 2009 | 1.168 | 1.202 | 1.065 | 1.151 | 173,312 | -0.05(-4.26%) |
Apr 17, 2009 | 1.202 | 1.210 | 1.185 | 1.202 | 94,886 | +0.00(+0.00%) |
Apr 16, 2009 | 1.185 | 1.202 | 1.159 | 1.202 | 82,219 | +0.01(+0.71%) |
Apr 15, 2009 | 1.176 | 1.193 | 1.142 | 1.193 | 62,467 | +0.03(+2.94%) |
Apr 14, 2009 | 1.236 | 1.253 | 1.159 | 1.159 | 102,997 | -0.08(-6.21%) |
Apr 13, 2009 | 1.202 | 1.236 | 1.117 | 1.236 | 130,915 | +0.06(+5.07%) |
Apr 09, 2009 | 1.074 | 1.193 | 1.065 | 1.176 | 154,715 | +0.09(+7.81%) |
Apr 08, 2009 | 1.023 | 1.091 | 1.023 | 1.091 | 45,715 | +0.08(+7.56%) |
Apr 07, 2009 | 1.048 | 1.065 | 1.014 | 1.014 | 148,399 | -0.05(-4.80%) |
Apr 06, 2009 | 1.031 | 1.099 | 1.014 | 1.065 | 127,433 | +0.02(+1.63%) |
Apr 03, 2009 | 1.082 | 1.082 | 1.023 | 1.048 | 102,464 | -0.03(-3.15%) |
Apr 02, 2009 | 1.099 | 1.151 | 1.014 | 1.082 | 163,373 | +0.02(+1.60%) |
Apr 01, 2009 | 0.9290 | 1.074 | 0.9290 | 1.065 | 100,893 | +0.13(+13.64%) |
Mar 31, 2009 | 1.014 | 1.099 | 0.9375 | 0.9375 | 217,431 | -0.07(-6.78%) |
Mar 30, 2009 | 1.040 | 1.065 | 1.006 | 1.006 | 187,300 | -0.10(-9.23%) |
Mar 26, 2009 | 1.006 | 1.108 | 1.006 | 1.108 | 163,540 | +0.13(+13.04%) |
Mar 25, 2009 | 1.040 | 1.040 | 0.9801 | 0.9801 | 141,170 | -0.02(-1.71%) |
Mar 24, 2009 | 0.9205 | 1.065 | 0.9120 | 0.9972 | 175,466 | +0.07(+7.34%) |
Mar 23, 2009 | 0.8779 | 0.9290 | 0.8779 | 0.9290 | 288,359 | +0.09(+10.10%) |
Mar 20, 2009 | 0.8608 | 0.8949 | 0.8352 | 0.8438 | 236,631 | -0.08(-8.33%) |
Mar 19, 2009 | 0.9034 | 0.9290 | 0.8438 | 0.9205 | 265,537 | +0.03(+2.86%) |
Mar 18, 2009 | 0.8523 | 0.9205 | 0.8523 | 0.8949 | 282,763 | +0.04(+5.00%) |
Mar 17, 2009 | 0.8182 | 0.9205 | 0.8182 | 0.8523 | 170,998 | +0.03(+4.17%) |
Mar 16, 2009 | 0.8608 | 0.8949 | 0.8097 | 0.8182 | 227,431 | -0.03(-4.00%) |
Mar 13, 2009 | 0.8523 | 0.8864 | 0.7756 | 0.8523 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 0.8012 | 0.8949 | 0.8012 | 0.8523 | 263,725 | +0.04(+5.26%) |
Mar 11, 2009 | 0.8267 | 0.9034 | 0.8097 | 0.8097 | 108,484 | -0.04(-5.00%) |
Mar 10, 2009 | 0.8012 | 0.8949 | 0.7330 | 0.8523 | 171,078 | +0.07(+8.70%) |
Mar 09, 2009 | 0.7756 | 0.8608 | 0.7756 | 0.7841 | 89,266 | -0.01(-1.08%) |
Mar 06, 2009 | 0.7671 | 0.8097 | 0.6818 | 0.7926 | 0 | -0.03(-4.12%) |
Mar 05, 2009 | 0.8182 | 0.8608 | 0.7585 | 0.8267 | 77,446 | -0.02(-2.02%) |
Mar 04, 2009 | 0.8352 | 0.9461 | 0.8267 | 0.8438 | 154,453 | +0.04(+5.32%) |
Mar 02, 2009 | 0.8608 | 0.8693 | 0.7671 | 0.8012 | 208,196 | -0.08(-8.74%) |
Feb 27, 2009 | 0.9120 | 0.9460 | 0.8608 | 0.8779 | 0 | -0.04(-4.63%) |
Feb 26, 2009 | 1.014 | 1.031 | 0.9205 | 0.9205 | 181,202 | -0.09(-8.47%) |
Feb 25, 2009 | 0.9887 | 1.065 | 0.9887 | 1.006 | 206,859 | -0.11(-9.92%) |
Feb 24, 2009 | 0.9887 | 1.117 | 0.9205 | 1.117 | 214,148 | +0.21(+23.59%) |
Feb 23, 2009 | 0.9460 | 1.023 | 0.9034 | 0.9034 | 137,384 | -0.04(-4.50%) |
Feb 20, 2009 | 0.9375 | 0.9801 | 0.9205 | 0.9460 | 192,734 | -0.01(-0.89%) |
Feb 19, 2009 | 0.9972 | 1.023 | 0.9546 | 0.9546 | 100,994 | -0.03(-3.45%) |
Feb 18, 2009 | 0.9887 | 1.023 | 0.9887 | 0.9887 | 118,030 | -0.02(-1.70%) |
Feb 17, 2009 | 1.048 | 1.065 | 1.006 | 1.006 | 124,530 | -0.09(-8.53%) |
Feb 13, 2009 | 1.091 | 1.168 | 1.091 | 1.099 | 60,901 | +0.00(+0.00%) |
Feb 12, 2009 | 1.082 | 1.117 | 1.040 | 1.099 | 41,992 | -0.01(-0.77%) |
Feb 11, 2009 | 1.142 | 1.176 | 1.091 | 1.108 | 38,540 | -0.03(-2.99%) |
Feb 10, 2009 | 1.151 | 1.193 | 1.125 | 1.142 | 110,830 | -0.02(-1.47%) |
Feb 09, 2009 | 1.151 | 1.253 | 1.117 | 1.159 | 54,382 | +0.00(+0.00%) |
Feb 06, 2009 | 1.236 | 1.278 | 1.151 | 1.159 | 231,810 | -0.08(-6.21%) |
Feb 05, 2009 | 1.151 | 1.244 | 1.151 | 1.236 | 105,840 | +0.07(+5.84%) |
Feb 04, 2009 | 1.134 | 1.227 | 1.125 | 1.168 | 87,831 | +0.03(+3.01%) |
Feb 03, 2009 | 1.108 | 1.168 | 1.082 | 1.134 | 193,871 | +0.04(+3.91%) |
Feb 02, 2009 | 0.9460 | 1.117 | 0.9460 | 1.091 | 143,424 | +0.09(+9.40%) |
Jan 30, 2009 | 1.023 | 1.040 | 0.9375 | 0.9972 | 0 | -0.02(-1.68%) |
Jan 29, 2009 | 1.048 | 1.082 | 0.9887 | 1.014 | 95,190 | -0.04(-4.03%) |
Jan 28, 2009 | 1.040 | 1.151 | 1.031 | 1.057 | 230,625 | +0.04(+4.20%) |
Jan 27, 2009 | 0.9375 | 1.065 | 0.9375 | 1.014 | 213,793 | +0.08(+8.18%) |
Jan 26, 2009 | 0.9375 | 0.9802 | 0.9120 | 0.9375 | 184,128 | -0.03(-2.65%) |
Jan 23, 2009 | 0.9972 | 1.023 | 0.9631 | 0.9631 | 166,785 | -0.06(-5.83%) |
Jan 22, 2009 | 1.082 | 1.108 | 1.006 | 1.023 | 197,839 | -0.06(-5.51%) |
Jan 21, 2009 | 1.031 | 1.125 | 0.9972 | 1.082 | 116,710 | +0.07(+6.72%) |
Jan 20, 2009 | 1.168 | 1.168 | 1.014 | 1.014 | 132,257 | -0.17(-14.39%) |
Jan 16, 2009 | 1.151 | 1.236 | 1.151 | 1.185 | 0 | +0.04(+3.73%) |
Jan 15, 2009 | 1.125 | 1.185 | 1.031 | 1.142 | 276,647 | +0.02(+1.52%) |
Jan 14, 2009 | 1.210 | 1.244 | 1.125 | 1.125 | 241,094 | -0.09(-7.69%) |
Jan 13, 2009 | 1.236 | 1.287 | 1.193 | 1.219 | 125,775 | -0.02(-1.38%) |
Jan 12, 2009 | 1.287 | 1.313 | 1.159 | 1.236 | 117,236 | -0.05(-3.97%) |
Jan 09, 2009 | 1.330 | 1.372 | 1.278 | 1.287 | 94,285 | -0.03(-2.58%) |
Jan 08, 2009 | 1.347 | 1.347 | 1.278 | 1.321 | 136,565 | -0.03(-1.90%) |
Jan 07, 2009 | 1.278 | 1.423 | 1.253 | 1.347 | 289,503 | +0.07(+5.33%) |
Jan 06, 2009 | 1.168 | 1.287 | 1.142 | 1.278 | 139,936 | +0.12(+10.29%) |
Jan 05, 2009 | 1.134 | 1.295 | 1.134 | 1.159 | 216,365 | +0.03(+2.26%) |
Jan 02, 2009 | 1.048 | 1.151 | 1.048 | 1.134 | 0 | +0.09(+8.13%) |
Jan 01, 2009 | 1.151 | 1.151 | 0.9801 | 1.048 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.151 | 1.151 | 0.9801 | 1.048 | 230,749 | -0.05(-4.65%) |
Dec 30, 2008 | 1.108 | 1.185 | 1.031 | 1.099 | 130,312 | +0.00(+0.00%) |
Dec 29, 2008 | 1.151 | 1.185 | 1.099 | 1.099 | 249,858 | -0.04(-3.73%) |
Dec 26, 2008 | 1.202 | 1.270 | 1.117 | 1.142 | 111,243 | -0.01(-0.74%) |
Dec 24, 2008 | 1.031 | 1.193 | 1.023 | 1.151 | 198,038 | +0.12(+11.57%) |
Dec 23, 2008 | 0.9460 | 1.031 | 0.9205 | 1.031 | 151,283 | +0.11(+12.04%) |
Dec 22, 2008 | 0.8693 | 0.9205 | 0.8523 | 0.9205 | 105,806 | +0.05(+5.88%) |
Dec 19, 2008 | 0.8949 | 0.8949 | 0.8416 | 0.8693 | 201,125 | +0.02(+2.00%) |
Dec 18, 2008 | 0.8267 | 0.8693 | 0.8097 | 0.8523 | 205,442 | +0.03(+3.09%) |
Dec 17, 2008 | 0.8693 | 0.9034 | 0.8012 | 0.8267 | 155,691 | -0.06(-6.73%) |
Dec 16, 2008 | 0.8097 | 0.8949 | 0.8097 | 0.8864 | 91,112 | +0.08(+9.47%) |
Dec 15, 2008 | 0.8523 | 0.9119 | 0.8097 | 0.8097 | 151,648 | -0.08(-8.65%) |
Dec 12, 2008 | 0.7671 | 0.9801 | 0.7671 | 0.8864 | 128,996 | -0.05(-5.45%) |
Dec 11, 2008 | 1.108 | 1.108 | 0.9290 | 0.9375 | 177,417 | -0.21(-18.52%) |
Dec 10, 2008 | 1.202 | 1.227 | 1.134 | 1.151 | 262,050 | -0.04(-3.57%) |
Dec 09, 2008 | 1.031 | 1.227 | 1.023 | 1.193 | 254,805 | +0.12(+11.11%) |
Dec 08, 2008 | 0.9972 | 1.099 | 0.9375 | 1.074 | 162,103 | +0.15(+16.67%) |
Dec 05, 2008 | 0.9034 | 0.9375 | 0.7245 | 0.9205 | 259,153 | +0.00(+0.00%) |
Dec 04, 2008 | 0.9290 | 1.014 | 0.9205 | 0.9205 | 131,371 | -0.01(-0.92%) |
Dec 03, 2008 | 0.9034 | 0.9631 | 0.8523 | 0.9290 | 235,549 | +0.01(+0.93%) |
Dec 02, 2008 | 0.8182 | 0.9290 | 0.8182 | 0.9205 | 157,253 | +0.10(+12.50%) |
Dec 01, 2008 | 0.9460 | 0.9460 | 0.8182 | 0.8182 | 304,960 | -0.11(-11.93%) |
Nov 28, 2008 | 0.8097 | 0.9375 | 0.8012 | 0.9290 | 334,847 | +0.12(+14.74%) |
Nov 26, 2008 | 0.7500 | 0.8438 | 0.7074 | 0.8097 | 226,780 | +0.01(+1.06%) |
Nov 25, 2008 | 0.6980 | 0.8012 | 0.6733 | 0.8012 | 268,834 | -0.03(-3.09%) |
Nov 24, 2008 | 0.6818 | 0.8267 | 0.5966 | 0.8267 | 315,897 | +0.14(+21.25%) |
Nov 21, 2008 | 0.6308 | 0.6904 | 0.6308 | 0.6818 | 256,238 | +0.04(+6.67%) |
Nov 20, 2008 | 0.6137 | 0.6980 | 0.5796 | 0.6392 | 197,561 | +0.00(+0.00%) |
Nov 19, 2008 | 0.6989 | 0.6989 | 0.5966 | 0.6392 | 604,059 | -0.05(-7.41%) |
Nov 18, 2008 | 0.6477 | 0.6989 | 0.5625 | 0.6904 | 317,318 | +0.03(+5.19%) |
Nov 17, 2008 | 0.5796 | 0.6904 | 0.5796 | 0.6563 | 183,210 | +0.06(+10.00%) |
Nov 14, 2008 | 0.5966 | 0.7159 | 0.5966 | 0.5966 | 225,674 | -0.03(-4.11%) |
Nov 13, 2008 | 0.7245 | 0.7245 | 0.5710 | 0.6222 | 219,100 | +0.06(+10.61%) |
Nov 12, 2008 | 0.6477 | 0.7330 | 0.5625 | 0.5625 | 214,145 | +0.00(+0.00%) |
Nov 11, 2008 | 0.5284 | 0.6477 | 0.4688 | 0.5625 | 230,842 | +0.01(+1.54%) |
Nov 10, 2008 | 0.6392 | 0.6648 | 0.5540 | 0.5540 | 684,988 | +0.04(+8.33%) |
Nov 07, 2008 | 0.8523 | 0.8779 | 0.5114 | 0.5114 | 513,647 | -0.18(-25.93%) |
Nov 06, 2008 | 0.8779 | 0.9205 | 0.6818 | 0.6904 | 571,985 | -0.17(-19.80%) |
Nov 05, 2008 | 0.8352 | 0.8949 | 0.8097 | 0.8608 | 548,092 | +0.03(+3.06%) |
Nov 04, 2008 | 0.7415 | 0.8523 | 0.7415 | 0.8352 | 498,170 | +0.11(+15.29%) |