Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.919 | 1.949 | 1.907 | 1.918 | 12,019,968 | -0.00(-0.16%) |
May 28, 2009 | 1.922 | 1.963 | 1.889 | 1.921 | 12,581,104 | -0.00(-0.03%) |
May 27, 2009 | 1.924 | 1.948 | 1.906 | 1.922 | 8,156,256 | -0.01(-0.36%) |
May 26, 2009 | 1.847 | 1.933 | 1.827 | 1.929 | 9,046,896 | +0.06(+3.42%) |
May 22, 2009 | 1.888 | 1.909 | 1.863 | 1.865 | 4,930,592 | -0.01(-0.60%) |
May 21, 2009 | 1.866 | 1.883 | 1.861 | 1.876 | 7,241,152 | -0.00(-0.17%) |
May 20, 2009 | 1.899 | 1.923 | 1.877 | 1.879 | 11,333,600 | -0.00(-0.10%) |
May 19, 2009 | 1.833 | 1.898 | 1.833 | 1.881 | 8,978,496 | +0.03(+1.55%) |
May 18, 2009 | 1.842 | 1.859 | 1.814 | 1.853 | 14,638,000 | +0.03(+1.54%) |
May 15, 2009 | 1.881 | 1.904 | 1.818 | 1.824 | 25,435,984 | -0.07(-3.47%) |
May 14, 2009 | 1.889 | 1.919 | 1.875 | 1.890 | 13,399,248 | -0.01(-0.26%) |
May 13, 2009 | 1.932 | 1.942 | 1.875 | 1.895 | 14,119,312 | -0.06(-3.25%) |
May 12, 2009 | 2.001 | 2.001 | 1.932 | 1.959 | 6,151,312 | -0.02(-0.85%) |
May 11, 2009 | 1.944 | 1.999 | 1.935 | 1.976 | 6,060,528 | +0.00(+0.13%) |
May 08, 2009 | 1.953 | 1.979 | 1.934 | 1.973 | 5,520,848 | +0.04(+2.14%) |
May 07, 2009 | 1.975 | 1.979 | 1.914 | 1.932 | 6,735,472 | -0.02(-1.09%) |
May 06, 2009 | 1.977 | 1.977 | 1.914 | 1.953 | 5,888,704 | +0.00(+0.00%) |
May 05, 2009 | 1.968 | 1.992 | 1.938 | 1.953 | 6,929,888 | -0.01(-0.70%) |
May 04, 2009 | 1.964 | 1.991 | 1.953 | 1.967 | 5,621,296 | +0.00(+0.13%) |
May 01, 2009 | 1.947 | 1.979 | 1.927 | 1.964 | 7,077,008 | +0.00(+0.13%) |
Apr 30, 2009 | 1.984 | 2.007 | 1.949 | 1.962 | 4,797,296 | -0.01(-0.51%) |
Apr 29, 2009 | 1.952 | 1.996 | 1.931 | 1.972 | 4,688,816 | +0.04(+1.87%) |
Apr 28, 2009 | 1.929 | 1.968 | 1.907 | 1.936 | 4,094,864 | +0.00(+0.00%) |
Apr 27, 2009 | 1.909 | 1.951 | 1.897 | 1.936 | 6,344,064 | -0.00(-0.16%) |
Apr 24, 2009 | 1.951 | 1.974 | 1.934 | 1.939 | 7,079,920 | +0.00(+0.13%) |
Apr 23, 2009 | 1.978 | 1.978 | 1.910 | 1.936 | 5,331,680 | -0.04(-2.18%) |
Apr 22, 2009 | 1.934 | 2.049 | 1.930 | 1.979 | 9,442,656 | +0.02(+0.83%) |
Apr 21, 2009 | 1.927 | 1.972 | 1.904 | 1.963 | 7,169,088 | +0.02(+1.13%) |
Apr 20, 2009 | 1.933 | 1.966 | 1.917 | 1.941 | 10,405,440 | -0.02(-1.05%) |
Apr 17, 2009 | 1.964 | 1.972 | 1.934 | 1.962 | 5,360,768 | +0.00(+0.16%) |
Apr 16, 2009 | 1.895 | 1.968 | 1.883 | 1.959 | 7,262,208 | +0.07(+3.84%) |
Apr 15, 2009 | 1.912 | 1.913 | 1.862 | 1.886 | 5,779,776 | -0.00(-0.10%) |
Apr 14, 2009 | 1.874 | 1.902 | 1.848 | 1.888 | 5,709,936 | -0.01(-0.40%) |
Apr 13, 2009 | 1.874 | 1.899 | 1.869 | 1.896 | 7,055,408 | +0.01(+0.80%) |
Apr 09, 2009 | 1.868 | 1.884 | 1.844 | 1.881 | 11,125,136 | +0.03(+1.83%) |
Apr 08, 2009 | 1.843 | 1.869 | 1.827 | 1.847 | 9,364,896 | +0.01(+0.68%) |
Apr 07, 2009 | 1.835 | 1.856 | 1.815 | 1.834 | 7,552,512 | -0.01(-0.71%) |
Apr 06, 2009 | 1.860 | 1.881 | 1.826 | 1.847 | 10,746,912 | -0.03(-1.53%) |
Apr 03, 2009 | 1.913 | 1.930 | 1.855 | 1.876 | 8,703,808 | -0.04(-2.25%) |
Apr 02, 2009 | 1.850 | 1.939 | 1.846 | 1.919 | 16,088,384 | +0.09(+4.85%) |
Apr 01, 2009 | 1.841 | 1.859 | 1.791 | 1.831 | 13,280,864 | -0.02(-1.25%) |
Mar 31, 2009 | 1.886 | 1.904 | 1.838 | 1.854 | 12,451,264 | -0.01(-0.74%) |
Mar 30, 2009 | 1.920 | 1.939 | 1.859 | 1.867 | 13,870,256 | -0.13(-6.71%) |
Mar 26, 2009 | 1.952 | 2.002 | 1.931 | 2.002 | 16,177,840 | +0.07(+3.59%) |
Mar 25, 2009 | 1.921 | 1.953 | 1.889 | 1.933 | 24,924,768 | +0.01(+0.72%) |
Mar 24, 2009 | 1.908 | 1.938 | 1.891 | 1.919 | 14,025,760 | -0.00(-0.13%) |
Mar 23, 2009 | 1.871 | 1.921 | 1.840 | 1.921 | 14,171,872 | +0.08(+4.10%) |
Mar 20, 2009 | 1.875 | 1.884 | 1.822 | 1.846 | 16,422,720 | -0.03(-1.57%) |
Mar 19, 2009 | 1.853 | 1.887 | 1.832 | 1.875 | 24,778,352 | +0.04(+2.14%) |
Mar 18, 2009 | 1.766 | 1.852 | 1.766 | 1.836 | 17,420,144 | +0.05(+3.05%) |
Mar 17, 2009 | 1.786 | 1.792 | 1.753 | 1.781 | 19,899,552 | +0.01(+0.32%) |
Mar 16, 2009 | 1.867 | 1.867 | 1.771 | 1.776 | 27,973,488 | -0.07(-3.73%) |
Mar 13, 2009 | 1.854 | 1.891 | 1.820 | 1.844 | 28,059,168 | +0.00(+0.00%) |
Mar 12, 2009 | 1.756 | 1.851 | 1.736 | 1.844 | 16,861,632 | +0.08(+4.68%) |
Mar 11, 2009 | 1.749 | 1.784 | 1.735 | 1.762 | 16,929,424 | +0.03(+1.73%) |
Mar 10, 2009 | 1.654 | 1.732 | 1.635 | 1.732 | 14,477,248 | +0.09(+5.28%) |
Mar 09, 2009 | 1.674 | 1.707 | 1.638 | 1.645 | 14,827,136 | -0.04(-2.45%) |
Mar 06, 2009 | 1.647 | 1.699 | 1.630 | 1.686 | 27,535,392 | +0.04(+2.20%) |
Mar 05, 2009 | 1.575 | 1.721 | 1.547 | 1.650 | 51,240,048 | +0.07(+4.55%) |
Mar 04, 2009 | 1.625 | 1.639 | 1.562 | 1.578 | 41,612,576 | -0.04(-2.55%) |
Mar 02, 2009 | 1.644 | 1.708 | 1.618 | 1.619 | 17,188,768 | -0.07(-4.11%) |
Feb 27, 2009 | 1.646 | 1.716 | 1.641 | 1.689 | 12,517,024 | +0.02(+1.01%) |
Feb 26, 2009 | 1.699 | 1.716 | 1.667 | 1.672 | 13,325,312 | -0.01(-0.67%) |
Feb 25, 2009 | 1.703 | 1.736 | 1.641 | 1.683 | 15,037,024 | -0.02(-1.03%) |
Feb 24, 2009 | 1.673 | 1.707 | 1.641 | 1.701 | 13,705,568 | +0.04(+2.60%) |
Feb 23, 2009 | 1.712 | 1.729 | 1.654 | 1.657 | 10,839,024 | -0.04(-2.39%) |
Feb 20, 2009 | 1.716 | 1.737 | 1.690 | 1.698 | 17,726,944 | -0.03(-1.91%) |
Feb 19, 2009 | 1.634 | 1.754 | 1.627 | 1.731 | 33,990,368 | +0.10(+6.37%) |
Feb 18, 2009 | 1.688 | 1.691 | 1.620 | 1.627 | 19,543,072 | +0.04(+2.68%) |
Feb 17, 2009 | 1.612 | 1.631 | 1.576 | 1.585 | 13,852,368 | -0.06(-3.76%) |
Feb 13, 2009 | 1.629 | 1.659 | 1.629 | 1.647 | 6,941,584 | +0.01(+0.84%) |
Feb 12, 2009 | 1.601 | 1.639 | 1.583 | 1.633 | 11,150,976 | +0.00(+0.00%) |
Feb 11, 2009 | 1.637 | 1.667 | 1.624 | 1.633 | 9,364,528 | -0.00(-0.27%) |
Feb 10, 2009 | 1.674 | 1.681 | 1.631 | 1.637 | 13,787,328 | -0.04(-2.57%) |
Feb 09, 2009 | 1.684 | 1.687 | 1.643 | 1.681 | 11,474,864 | +0.02(+0.94%) |
Feb 06, 2009 | 1.602 | 1.670 | 1.586 | 1.665 | 20,435,056 | +0.06(+3.94%) |
Feb 05, 2009 | 1.539 | 1.609 | 1.521 | 1.602 | 13,966,240 | +0.06(+3.72%) |
Feb 04, 2009 | 1.536 | 1.564 | 1.506 | 1.544 | 11,997,200 | +0.01(+0.86%) |
Feb 03, 2009 | 1.550 | 1.559 | 1.518 | 1.531 | 16,030,800 | -0.01(-0.41%) |
Feb 02, 2009 | 1.486 | 1.548 | 1.468 | 1.538 | 16,180,848 | +0.03(+2.12%) |
Jan 30, 2009 | 1.567 | 1.583 | 1.496 | 1.506 | 19,940,000 | -0.07(-4.59%) |
Jan 29, 2009 | 1.596 | 1.613 | 1.573 | 1.578 | 6,461,744 | -0.03(-1.67%) |
Jan 28, 2009 | 1.583 | 1.635 | 1.571 | 1.605 | 7,669,344 | +0.04(+2.80%) |
Jan 27, 2009 | 1.559 | 1.580 | 1.547 | 1.561 | 9,382,224 | +0.01(+0.93%) |
Jan 26, 2009 | 1.542 | 1.563 | 1.528 | 1.547 | 11,099,616 | +0.01(+0.53%) |
Jan 23, 2009 | 1.558 | 1.571 | 1.526 | 1.539 | 10,445,680 | -0.05(-2.96%) |
Jan 22, 2009 | 1.591 | 1.617 | 1.570 | 1.586 | 12,718,528 | -0.03(-1.78%) |
Jan 21, 2009 | 1.564 | 1.614 | 1.518 | 1.614 | 12,197,296 | +0.06(+4.07%) |
Jan 20, 2009 | 1.626 | 1.643 | 1.543 | 1.551 | 10,809,888 | -0.09(-5.52%) |
Jan 16, 2009 | 1.656 | 1.656 | 1.603 | 1.642 | 7,864,576 | -0.00(-0.15%) |
Jan 15, 2009 | 1.616 | 1.659 | 1.546 | 1.644 | 15,337,392 | +0.02(+1.04%) |
Jan 14, 2009 | 1.637 | 1.667 | 1.606 | 1.627 | 14,285,088 | -0.02(-1.36%) |
Jan 13, 2009 | 1.647 | 1.691 | 1.629 | 1.650 | 9,463,600 | -0.00(-0.26%) |
Jan 12, 2009 | 1.703 | 1.720 | 1.634 | 1.654 | 7,597,248 | -0.05(-2.72%) |
Jan 09, 2009 | 1.732 | 1.746 | 1.692 | 1.701 | 9,631,088 | -0.03(-1.56%) |
Jan 08, 2009 | 1.706 | 1.735 | 1.699 | 1.728 | 13,164,160 | +0.02(+1.36%) |
Jan 07, 2009 | 1.751 | 1.760 | 1.681 | 1.704 | 8,832,544 | -0.06(-3.23%) |
Jan 06, 2009 | 1.759 | 1.774 | 1.728 | 1.761 | 8,916,496 | +0.02(+1.00%) |
Jan 05, 2009 | 1.751 | 1.761 | 1.722 | 1.744 | 9,675,520 | -0.01(-0.46%) |
Jan 02, 2009 | 1.696 | 1.759 | 1.688 | 1.752 | 8,190,176 | +0.05(+3.09%) |
Dec 31, 2008 | 1.659 | 1.723 | 1.655 | 1.699 | 17,583,760 | +0.05(+2.72%) |
Dec 30, 2008 | 1.633 | 1.658 | 1.614 | 1.654 | 11,609,120 | +0.02(+1.34%) |
Dec 29, 2008 | 1.654 | 1.659 | 1.619 | 1.633 | 8,777,184 | -0.03(-1.73%) |
Dec 26, 2008 | 1.657 | 1.664 | 1.639 | 1.661 | 3,018,768 | +0.00(+0.26%) |
Dec 24, 2008 | 1.665 | 1.667 | 1.629 | 1.657 | 2,950,960 | -0.01(-0.64%) |
Dec 23, 2008 | 1.644 | 1.687 | 1.625 | 1.667 | 14,371,008 | +0.03(+1.99%) |
Dec 22, 2008 | 1.688 | 1.696 | 1.585 | 1.635 | 15,655,856 | -0.05(-2.86%) |
Dec 19, 2008 | 1.688 | 1.707 | 1.657 | 1.683 | 25,717,760 | +0.00(+0.04%) |
Dec 18, 2008 | 1.709 | 1.739 | 1.651 | 1.683 | 18,734,160 | -0.04(-2.07%) |
Dec 17, 2008 | 1.643 | 1.761 | 1.626 | 1.718 | 23,056,704 | +0.04(+2.69%) |
Dec 16, 2008 | 1.614 | 1.683 | 1.595 | 1.673 | 13,059,344 | +0.07(+4.41%) |
Dec 15, 2008 | 1.621 | 1.631 | 1.584 | 1.603 | 23,836,992 | -0.00(-0.12%) |
Dec 12, 2008 | 1.597 | 1.614 | 1.562 | 1.604 | 21,191,824 | -0.03(-1.83%) |
Dec 11, 2008 | 1.599 | 1.644 | 1.562 | 1.634 | 26,724,464 | +0.04(+2.67%) |
Dec 10, 2008 | 1.569 | 1.611 | 1.534 | 1.592 | 18,835,968 | +0.05(+3.33%) |
Dec 09, 2008 | 1.606 | 1.609 | 1.531 | 1.541 | 27,777,200 | -0.07(-4.09%) |
Dec 08, 2008 | 1.612 | 1.652 | 1.591 | 1.606 | 32,986,928 | +0.00(+0.27%) |
Dec 05, 2008 | 1.627 | 1.656 | 1.584 | 1.602 | 45,794,000 | -0.08(-4.76%) |
Dec 04, 2008 | 1.489 | 1.719 | 1.470 | 1.682 | 34,611,824 | +0.22(+15.00%) |
Dec 03, 2008 | 1.433 | 1.474 | 1.409 | 1.462 | 20,105,664 | +0.01(+0.52%) |
Dec 02, 2008 | 1.510 | 1.558 | 1.453 | 1.455 | 24,886,336 | -0.04(-2.59%) |
Dec 01, 2008 | 1.598 | 1.636 | 1.493 | 1.494 | 11,812,272 | -0.17(-10.39%) |
Nov 28, 2008 | 1.627 | 1.674 | 1.597 | 1.667 | 4,764,544 | +0.02(+1.45%) |
Nov 26, 2008 | 1.471 | 1.665 | 1.469 | 1.643 | 20,088,144 | +0.00(+0.00%) |
Nov 25, 2008 | 1.675 | 1.676 | 1.614 | 1.643 | 21,139,280 | -0.01(-0.30%) |
Nov 24, 2008 | 1.657 | 1.667 | 1.611 | 1.648 | 18,160,000 | -0.01(-0.83%) |
Nov 21, 2008 | 1.586 | 1.663 | 1.554 | 1.662 | 20,684,336 | +0.10(+6.45%) |
Nov 20, 2008 | 1.550 | 1.629 | 1.550 | 1.561 | 20,954,240 | -0.00(-0.08%) |
Nov 19, 2008 | 1.644 | 1.688 | 1.562 | 1.562 | 10,468,784 | -0.09(-5.23%) |
Nov 18, 2008 | 1.636 | 1.679 | 1.591 | 1.649 | 20,153,920 | +0.01(+0.88%) |
Nov 17, 2008 | 1.736 | 1.744 | 1.629 | 1.634 | 22,950,848 | -0.11(-6.37%) |
Nov 14, 2008 | 1.871 | 1.900 | 1.741 | 1.746 | 21,641,504 | -0.15(-7.82%) |
Nov 13, 2008 | 1.799 | 1.894 | 1.736 | 1.894 | 16,347,472 | +0.10(+5.35%) |
Nov 12, 2008 | 1.814 | 1.828 | 1.759 | 1.798 | 13,783,152 | -0.04(-2.04%) |
Nov 11, 2008 | 1.950 | 1.969 | 1.821 | 1.835 | 20,308,752 | -0.14(-6.97%) |
Nov 10, 2008 | 2.041 | 2.074 | 1.941 | 1.972 | 12,972,368 | -0.03(-1.38%) |
Nov 07, 2008 | 2.133 | 2.189 | 1.930 | 2.000 | 29,678,048 | -0.12(-5.44%) |
Nov 06, 2008 | 2.149 | 2.186 | 2.109 | 2.115 | 14,789,168 | -0.04(-1.77%) |
Nov 05, 2008 | 2.219 | 2.286 | 2.150 | 2.153 | 18,244,528 | -0.09(-4.04%) |
Nov 04, 2008 | 2.166 | 2.254 | 2.166 | 2.244 | 14,532,336 | +0.05(+2.25%) |
Nov 03, 2008 | 2.205 | 2.226 | 2.176 | 2.194 | 8,063,136 | +0.01(+0.60%) |
Oct 31, 2008 | 2.129 | 2.212 | 2.090 | 2.181 | 13,573,440 | +0.06(+2.83%) |
Oct 30, 2008 | 2.159 | 2.159 | 2.086 | 2.121 | 13,526,864 | +0.01(+0.38%) |
Oct 29, 2008 | 2.074 | 2.177 | 2.058 | 2.113 | 12,488,832 | +0.04(+1.87%) |
Oct 28, 2008 | 1.996 | 2.076 | 1.934 | 2.074 | 12,498,192 | +0.11(+5.50%) |
Oct 27, 2008 | 2.006 | 2.057 | 1.962 | 1.966 | 9,420,800 | -0.07(-3.50%) |
Oct 24, 2008 | 2.000 | 2.076 | 1.969 | 2.038 | 13,044,720 | -0.03(-1.45%) |
Oct 23, 2008 | 2.112 | 2.205 | 2.016 | 2.067 | 14,797,136 | -0.03(-1.61%) |
Oct 22, 2008 | 2.095 | 2.180 | 2.044 | 2.101 | 12,440,448 | -0.04(-1.75%) |
Oct 21, 2008 | 2.153 | 2.194 | 2.111 | 2.139 | 11,175,248 | -0.03(-1.53%) |
Oct 20, 2008 | 2.029 | 2.174 | 2.013 | 2.172 | 19,031,744 | +0.17(+8.29%) |
Oct 17, 2008 | 1.992 | 2.111 | 1.957 | 2.006 | 14,513,952 | -0.03(-1.38%) |
Oct 16, 2008 | 1.981 | 2.051 | 1.888 | 2.034 | 28,283,872 | -0.02(-0.73%) |
Oct 15, 2008 | 2.168 | 2.168 | 2.045 | 2.049 | 19,367,584 | -0.14(-6.45%) |
Oct 14, 2008 | 2.329 | 2.462 | 2.156 | 2.190 | 42,519,728 | -0.09(-3.82%) |
Oct 13, 2008 | 2.236 | 2.306 | 2.204 | 2.277 | 18,346,560 | +0.12(+5.62%) |
Oct 10, 2008 | 1.982 | 2.245 | 1.949 | 2.156 | 30,095,280 | +0.11(+5.31%) |
Oct 09, 2008 | 2.068 | 2.114 | 2.010 | 2.047 | 17,009,360 | -0.02(-0.82%) |
Oct 08, 2008 | 2.067 | 2.119 | 1.984 | 2.064 | 26,458,960 | -0.04(-2.13%) |
Oct 07, 2008 | 2.199 | 2.229 | 2.109 | 2.109 | 16,429,872 | -0.08(-3.87%) |
Oct 06, 2008 | 2.321 | 2.325 | 2.095 | 2.194 | 34,724,640 | -0.16(-6.75%) |
Oct 03, 2008 | 2.372 | 2.405 | 2.344 | 2.353 | 18,873,008 | -0.01(-0.34%) |
Oct 02, 2008 | 2.371 | 2.403 | 2.344 | 2.361 | 15,711,360 | -0.01(-0.42%) |
Oct 01, 2008 | 2.344 | 2.384 | 2.344 | 2.371 | 10,302,320 | -0.00(-0.18%) |
Sep 30, 2008 | 2.383 | 2.439 | 2.341 | 2.375 | 18,428,640 | +0.02(+0.96%) |
Sep 29, 2008 | 2.460 | 2.462 | 2.324 | 2.353 | 15,937,376 | -0.12(-4.83%) |
Sep 26, 2008 | 2.516 | 2.541 | 2.440 | 2.472 | 17,983,776 | -0.09(-3.54%) |
Sep 25, 2008 | 2.623 | 2.638 | 2.541 | 2.562 | 18,943,664 | +0.00(+0.00%) |
Sep 24, 2008 | 2.625 | 2.638 | 2.547 | 2.562 | 12,623,600 | -0.05(-1.77%) |
Sep 23, 2008 | 2.720 | 2.737 | 2.589 | 2.609 | 10,247,120 | -0.10(-3.69%) |
Sep 22, 2008 | 2.671 | 2.737 | 2.641 | 2.709 | 8,803,376 | +0.03(+0.95%) |
Sep 19, 2008 | 2.841 | 2.866 | 2.670 | 2.683 | 17,595,536 | -0.06(-2.05%) |
Sep 18, 2008 | 2.844 | 2.844 | 2.649 | 2.739 | 14,375,792 | -0.07(-2.40%) |
Sep 17, 2008 | 2.877 | 2.906 | 2.789 | 2.807 | 12,453,408 | -0.09(-3.25%) |
Sep 16, 2008 | 2.836 | 2.919 | 2.812 | 2.901 | 17,074,080 | +0.02(+0.83%) |
Sep 15, 2008 | 2.697 | 2.935 | 2.688 | 2.877 | 20,408,816 | +0.05(+1.63%) |
Sep 12, 2008 | 2.783 | 2.879 | 2.776 | 2.831 | 10,271,072 | +0.04(+1.62%) |
Sep 11, 2008 | 2.705 | 2.792 | 2.679 | 2.786 | 4,691,104 | +0.04(+1.55%) |
Sep 10, 2008 | 2.763 | 2.778 | 2.725 | 2.744 | 11,462,304 | -0.01(-0.23%) |
Sep 09, 2008 | 2.781 | 2.812 | 2.742 | 2.750 | 6,956,064 | -0.03(-1.03%) |
Sep 08, 2008 | 2.691 | 2.816 | 2.691 | 2.779 | 4,467,040 | +0.04(+1.46%) |
Sep 05, 2008 | 2.717 | 2.768 | 2.664 | 2.739 | 6,590,048 | +0.00(+0.11%) |
Sep 04, 2008 | 2.766 | 2.779 | 2.719 | 2.736 | 5,622,240 | -0.05(-1.64%) |
Sep 03, 2008 | 2.803 | 2.837 | 2.759 | 2.781 | 8,395,536 | -0.02(-0.69%) |
Sep 02, 2008 | 2.766 | 2.840 | 2.756 | 2.801 | 7,984,128 | +0.05(+1.82%) |
Aug 29, 2008 | 2.764 | 2.775 | 2.735 | 2.751 | 3,430,736 | -0.02(-0.63%) |
Aug 28, 2008 | 2.754 | 2.788 | 2.728 | 2.768 | 4,492,288 | +0.03(+0.93%) |
Aug 27, 2008 | 2.705 | 2.764 | 2.702 | 2.743 | 4,539,776 | +0.04(+1.36%) |
Aug 26, 2008 | 2.692 | 2.728 | 2.686 | 2.706 | 4,789,872 | +0.01(+0.32%) |
Aug 25, 2008 | 2.750 | 2.750 | 2.688 | 2.697 | 2,842,848 | -0.07(-2.51%) |
Aug 22, 2008 | 2.728 | 2.771 | 2.728 | 2.766 | 3,835,344 | +0.05(+1.93%) |
Aug 21, 2008 | 2.683 | 2.763 | 2.683 | 2.714 | 3,816,384 | -0.00(-0.05%) |
Aug 20, 2008 | 2.725 | 2.733 | 2.688 | 2.715 | 3,646,416 | +0.00(+0.02%) |
Aug 19, 2008 | 2.743 | 2.783 | 2.695 | 2.714 | 5,066,304 | -0.06(-2.18%) |
Aug 18, 2008 | 2.801 | 2.801 | 2.746 | 2.775 | 4,805,920 | -0.01(-0.38%) |
Aug 15, 2008 | 2.803 | 2.831 | 2.766 | 2.786 | 5,841,568 | -0.02(-0.60%) |
Aug 14, 2008 | 2.736 | 2.865 | 2.736 | 2.803 | 8,773,616 | +0.05(+1.84%) |
Aug 13, 2008 | 2.763 | 2.836 | 2.723 | 2.752 | 9,159,536 | -0.01(-0.36%) |
Aug 12, 2008 | 2.799 | 2.813 | 2.750 | 2.762 | 5,978,688 | -0.05(-1.76%) |
Aug 11, 2008 | 2.773 | 2.838 | 2.736 | 2.811 | 7,495,264 | +0.04(+1.56%) |
Aug 08, 2008 | 2.719 | 2.781 | 2.719 | 2.768 | 7,762,512 | +0.05(+1.65%) |
Aug 07, 2008 | 2.743 | 2.759 | 2.719 | 2.723 | 5,974,096 | -0.03(-1.00%) |
Aug 06, 2008 | 2.765 | 2.765 | 2.741 | 2.751 | 5,945,584 | -0.03(-1.01%) |
Aug 05, 2008 | 2.734 | 2.781 | 2.725 | 2.779 | 6,898,528 | +0.06(+2.09%) |
Aug 04, 2008 | 2.723 | 2.742 | 2.694 | 2.722 | 7,769,504 | -0.01(-0.21%) |
Aug 01, 2008 | 2.765 | 2.783 | 2.696 | 2.728 | 6,191,600 | -0.01(-0.50%) |
Jul 31, 2008 | 2.743 | 2.787 | 2.729 | 2.741 | 5,834,512 | -0.01(-0.48%) |
Jul 30, 2008 | 2.788 | 2.812 | 2.725 | 2.754 | 7,021,744 | -0.02(-0.59%) |
Jul 29, 2008 | 2.771 | 2.789 | 2.736 | 2.771 | 6,004,912 | +0.04(+1.58%) |
Jul 28, 2008 | 2.724 | 2.776 | 2.712 | 2.728 | 6,042,480 | +0.01(+0.34%) |
Jul 25, 2008 | 2.752 | 2.791 | 2.704 | 2.718 | 6,522,480 | -0.02(-0.89%) |
Jul 24, 2008 | 2.773 | 2.796 | 2.726 | 2.743 | 8,667,392 | -0.03(-1.26%) |
Jul 23, 2008 | 2.788 | 2.817 | 2.754 | 2.777 | 7,803,760 | -0.01(-0.47%) |
Jul 22, 2008 | 2.708 | 2.796 | 2.708 | 2.791 | 7,774,512 | +0.06(+2.22%) |
Jul 21, 2008 | 2.726 | 2.757 | 2.702 | 2.730 | 8,576,720 | +0.02(+0.83%) |
Jul 18, 2008 | 2.752 | 2.761 | 2.695 | 2.708 | 6,972,480 | -0.04(-1.59%) |
Jul 17, 2008 | 2.680 | 2.752 | 2.661 | 2.751 | 16,353,856 | +0.08(+3.07%) |
Jul 16, 2008 | 2.628 | 2.673 | 2.619 | 2.669 | 9,230,112 | +0.04(+1.69%) |
Jul 15, 2008 | 2.641 | 2.656 | 2.602 | 2.625 | 21,715,216 | -0.05(-1.71%) |
Jul 14, 2008 | 2.681 | 2.723 | 2.643 | 2.671 | 12,732,176 | -0.01(-0.49%) |
Jul 11, 2008 | 2.651 | 2.704 | 2.612 | 2.684 | 18,592,720 | -0.00(-0.14%) |
Jul 10, 2008 | 2.701 | 2.737 | 2.658 | 2.688 | 19,781,888 | -0.00(-0.09%) |
Jul 09, 2008 | 2.631 | 2.701 | 2.609 | 2.690 | 24,557,968 | +0.06(+2.35%) |
Jul 08, 2008 | 2.518 | 2.628 | 2.496 | 2.628 | 17,357,920 | +0.12(+4.81%) |
Jul 07, 2008 | 2.532 | 2.578 | 2.469 | 2.507 | 14,374,096 | -0.02(-0.91%) |
Jul 04, 2008 | 2.546 | 2.596 | 2.514 | 2.531 | 8,910,016 | +0.00(+0.00%) |
Jul 03, 2008 | 2.546 | 2.596 | 2.514 | 2.531 | 8,910,016 | -0.00(-0.12%) |
Jul 02, 2008 | 2.644 | 2.656 | 2.519 | 2.534 | 24,791,424 | -0.11(-4.27%) |
Jul 01, 2008 | 2.644 | 2.656 | 2.594 | 2.647 | 22,066,864 | -0.03(-1.10%) |
Jun 30, 2008 | 2.800 | 2.828 | 2.674 | 2.676 | 19,470,992 | -0.13(-4.63%) |
Jun 27, 2008 | 2.842 | 2.842 | 2.778 | 2.806 | 14,319,136 | -0.05(-1.66%) |
Jun 26, 2008 | 2.878 | 2.878 | 2.801 | 2.854 | 16,649,312 | -0.05(-1.70%) |
Jun 25, 2008 | 2.999 | 2.999 | 2.869 | 2.903 | 19,432,656 | -0.10(-3.41%) |
Jun 24, 2008 | 3.026 | 3.066 | 3.004 | 3.006 | 16,497,248 | -0.02(-0.72%) |
Jun 23, 2008 | 2.987 | 3.084 | 2.987 | 3.027 | 18,736,688 | +0.04(+1.44%) |
Jun 20, 2008 | 3.010 | 3.023 | 2.951 | 2.984 | 15,788,304 | -0.03(-0.95%) |
Jun 19, 2008 | 2.882 | 3.020 | 2.854 | 3.013 | 14,541,568 | +0.14(+4.80%) |
Jun 18, 2008 | 3.002 | 3.015 | 2.874 | 2.875 | 13,596,096 | -0.13(-4.39%) |
Jun 17, 2008 | 2.984 | 3.018 | 2.984 | 3.007 | 13,627,920 | +0.04(+1.28%) |
Jun 16, 2008 | 2.938 | 2.978 | 2.938 | 2.969 | 8,400,608 | +0.03(+1.06%) |
Jun 13, 2008 | 2.956 | 2.972 | 2.906 | 2.938 | 10,559,024 | -0.01(-0.49%) |
Jun 12, 2008 | 2.908 | 2.986 | 2.908 | 2.952 | 8,943,424 | +0.04(+1.46%) |
Jun 11, 2008 | 2.941 | 2.971 | 2.897 | 2.909 | 10,375,744 | -0.04(-1.38%) |
Jun 10, 2008 | 2.990 | 3.002 | 2.946 | 2.950 | 12,404,608 | -0.05(-1.81%) |
Jun 09, 2008 | 2.999 | 3.054 | 2.953 | 3.004 | 16,511,632 | +0.07(+2.25%) |
Jun 06, 2008 | 2.983 | 3.009 | 2.911 | 2.938 | 12,309,360 | -0.05(-1.65%) |
Jun 05, 2008 | 2.903 | 2.991 | 2.894 | 2.987 | 31,659,408 | +0.11(+3.87%) |
Jun 04, 2008 | 2.850 | 2.898 | 2.781 | 2.876 | 27,507,712 | +0.10(+3.70%) |
Jun 03, 2008 | 2.765 | 2.797 | 2.751 | 2.774 | 17,214,896 | +0.02(+0.59%) |