Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.931 | 2.949 | 2.820 | 2.873 | 2,499,313 | -0.06(-1.96%) |
Oct 29, 2009 | 2.877 | 2.956 | 2.848 | 2.931 | 3,044,673 | +0.08(+2.90%) |
Oct 28, 2009 | 3.049 | 3.071 | 2.848 | 2.848 | 2,698,737 | -0.22(-7.03%) |
Oct 27, 2009 | 3.100 | 3.179 | 3.057 | 3.064 | 1,024,615 | -0.03(-0.93%) |
Oct 26, 2009 | 3.060 | 3.193 | 3.060 | 3.092 | 1,408,997 | +0.03(+1.06%) |
Oct 23, 2009 | 3.067 | 3.092 | 3.044 | 3.060 | 1,035,261 | -0.01(-0.47%) |
Oct 22, 2009 | 2.981 | 3.089 | 2.881 | 3.075 | 1,096,942 | +0.09(+2.88%) |
Oct 21, 2009 | 3.017 | 3.082 | 2.988 | 2.988 | 1,245,007 | -0.03(-0.95%) |
Oct 20, 2009 | 2.974 | 3.021 | 2.967 | 3.017 | 1,388,124 | +0.00(+0.12%) |
Oct 19, 2009 | 2.981 | 3.031 | 2.942 | 3.013 | 2,231,666 | +0.01(+0.36%) |
Oct 16, 2009 | 3.006 | 3.046 | 2.967 | 3.003 | 1,221,717 | -0.05(-1.53%) |
Oct 15, 2009 | 3.053 | 3.085 | 2.981 | 3.049 | 1,980,428 | -0.01(-0.35%) |
Oct 14, 2009 | 3.021 | 3.060 | 2.967 | 3.060 | 1,435,839 | +0.11(+3.78%) |
Oct 13, 2009 | 2.974 | 3.003 | 2.909 | 2.949 | 1,038,488 | -0.01(-0.48%) |
Oct 12, 2009 | 2.956 | 2.996 | 2.938 | 2.963 | 838,365 | +0.01(+0.36%) |
Oct 09, 2009 | 2.884 | 2.963 | 2.884 | 2.952 | 2,980,492 | +0.04(+1.48%) |
Oct 08, 2009 | 2.877 | 2.927 | 2.841 | 2.909 | 1,674,994 | +0.05(+1.89%) |
Oct 07, 2009 | 2.855 | 2.870 | 2.791 | 2.855 | 1,220,178 | +0.01(+0.25%) |
Oct 06, 2009 | 2.841 | 2.855 | 2.798 | 2.848 | 2,099,961 | +0.03(+0.89%) |
Oct 05, 2009 | 2.780 | 2.827 | 2.769 | 2.823 | 1,206,800 | +0.05(+1.95%) |
Oct 02, 2009 | 2.708 | 2.812 | 2.694 | 2.769 | 1,757,126 | +0.03(+1.18%) |
Oct 01, 2009 | 2.791 | 2.852 | 2.737 | 2.737 | 1,468,032 | -0.07(-2.43%) |
Sep 30, 2009 | 2.837 | 2.881 | 2.784 | 2.805 | 1,721,420 | -0.02(-0.76%) |
Sep 29, 2009 | 2.891 | 2.891 | 2.820 | 2.827 | 3,075,226 | -0.00(-0.13%) |
Sep 28, 2009 | 2.751 | 2.895 | 2.748 | 2.830 | 1,532,149 | +0.09(+3.14%) |
Sep 25, 2009 | 2.723 | 2.794 | 2.708 | 2.744 | 1,038,937 | +0.00(+0.00%) |
Sep 24, 2009 | 2.823 | 2.837 | 2.708 | 2.744 | 2,342,578 | -0.07(-2.43%) |
Sep 23, 2009 | 2.873 | 2.877 | 2.812 | 2.812 | 1,225,381 | -0.05(-1.63%) |
Sep 22, 2009 | 2.855 | 2.891 | 2.823 | 2.859 | 804,888 | +0.03(+0.89%) |
Sep 21, 2009 | 2.809 | 2.855 | 2.791 | 2.834 | 1,399,219 | -0.01(-0.25%) |
Sep 18, 2009 | 2.859 | 2.895 | 2.837 | 2.841 | 2,004,511 | +0.00(+0.00%) |
Sep 17, 2009 | 2.852 | 2.881 | 2.812 | 2.841 | 1,199,271 | +0.02(+0.76%) |
Sep 16, 2009 | 2.823 | 2.848 | 2.798 | 2.820 | 1,095,617 | +0.01(+0.38%) |
Sep 15, 2009 | 2.769 | 2.827 | 2.730 | 2.809 | 1,977,619 | -0.02(-0.76%) |
Sep 14, 2009 | 2.748 | 2.834 | 2.748 | 2.830 | 1,760,270 | +0.05(+1.68%) |
Sep 11, 2009 | 2.762 | 2.798 | 2.755 | 2.784 | 1,363,025 | +0.02(+0.78%) |
Sep 10, 2009 | 2.751 | 2.776 | 2.715 | 2.762 | 2,311,064 | +0.01(+0.52%) |
Sep 09, 2009 | 2.708 | 2.766 | 2.697 | 2.748 | 1,738,765 | +0.04(+1.46%) |
Sep 08, 2009 | 2.697 | 2.740 | 2.661 | 2.708 | 2,113,472 | +0.05(+1.75%) |
Sep 04, 2009 | 2.604 | 2.661 | 2.579 | 2.661 | 1,881,267 | +0.05(+2.07%) |
Sep 03, 2009 | 2.611 | 2.640 | 2.554 | 2.608 | 3,038,503 | +0.03(+1.11%) |
Sep 02, 2009 | 2.611 | 2.636 | 2.561 | 2.579 | 2,105,120 | -0.04(-1.51%) |
Sep 01, 2009 | 2.705 | 2.712 | 2.615 | 2.618 | 2,451,314 | -0.10(-3.70%) |
Aug 31, 2009 | 2.701 | 2.730 | 2.679 | 2.719 | 2,473,281 | -0.01(-0.39%) |
Aug 28, 2009 | 2.723 | 2.751 | 2.676 | 2.730 | 2,942,021 | +0.03(+1.06%) |
Aug 27, 2009 | 2.697 | 2.708 | 2.561 | 2.701 | 5,878,630 | -0.05(-1.70%) |
Aug 26, 2009 | 2.769 | 2.780 | 2.733 | 2.748 | 1,379,577 | -0.02(-0.78%) |
Aug 25, 2009 | 2.766 | 2.802 | 2.754 | 2.769 | 1,092,028 | +0.01(+0.39%) |
Aug 24, 2009 | 2.758 | 2.794 | 2.740 | 2.758 | 1,751,227 | +0.02(+0.66%) |
Aug 21, 2009 | 2.687 | 2.784 | 2.687 | 2.740 | 2,888,523 | +0.08(+2.97%) |
Aug 20, 2009 | 2.586 | 2.672 | 2.586 | 2.661 | 1,286,009 | +0.07(+2.63%) |
Aug 19, 2009 | 2.572 | 2.604 | 2.557 | 2.593 | 1,153,767 | -0.02(-0.69%) |
Aug 18, 2009 | 2.661 | 2.679 | 2.597 | 2.611 | 1,326,274 | -0.05(-1.88%) |
Aug 17, 2009 | 2.679 | 2.679 | 2.626 | 2.661 | 1,747,802 | -0.08(-3.02%) |
Aug 14, 2009 | 2.740 | 2.758 | 2.665 | 2.744 | 1,676,099 | -0.01(-0.39%) |
Aug 13, 2009 | 2.787 | 2.802 | 2.712 | 2.755 | 2,179,153 | +0.00(+0.00%) |
Aug 12, 2009 | 2.694 | 2.802 | 2.679 | 2.755 | 2,507,009 | +0.03(+1.19%) |
Aug 11, 2009 | 2.852 | 2.863 | 2.712 | 2.723 | 2,318,532 | -0.13(-4.65%) |
Aug 10, 2009 | 2.866 | 2.960 | 2.841 | 2.855 | 2,642,322 | -0.03(-0.87%) |
Aug 07, 2009 | 2.784 | 2.942 | 2.766 | 2.881 | 2,784,434 | +0.13(+4.56%) |
Aug 06, 2009 | 2.820 | 2.820 | 2.644 | 2.755 | 2,637,881 | +0.00(+0.00%) |
Aug 05, 2009 | 2.669 | 2.780 | 2.640 | 2.755 | 2,326,054 | +0.10(+3.65%) |
Aug 04, 2009 | 2.590 | 2.679 | 2.572 | 2.658 | 4,329,995 | +0.07(+2.78%) |
Aug 03, 2009 | 2.550 | 2.604 | 2.532 | 2.586 | 2,091,352 | +0.07(+2.86%) |
Jul 31, 2009 | 2.597 | 2.633 | 2.511 | 2.514 | 2,931,950 | -0.09(-3.45%) |
Jul 30, 2009 | 2.511 | 2.636 | 2.511 | 2.604 | 2,638,482 | +0.13(+5.22%) |
Jul 29, 2009 | 2.446 | 2.507 | 2.446 | 2.475 | 9,069,823 | +0.00(+0.15%) |
Jul 28, 2009 | 2.496 | 2.511 | 2.450 | 2.471 | 2,524,134 | -0.03(-1.01%) |
Jul 27, 2009 | 2.514 | 2.532 | 2.478 | 2.496 | 2,115,237 | -0.03(-1.28%) |
Jul 24, 2009 | 2.475 | 2.539 | 2.464 | 2.529 | 5,373 | +0.04(+1.44%) |
Jul 23, 2009 | 2.428 | 2.514 | 2.406 | 2.493 | 2,679,524 | +0.07(+2.82%) |
Jul 22, 2009 | 2.392 | 2.457 | 2.381 | 2.424 | 2,856,583 | +0.02(+0.75%) |
Jul 21, 2009 | 2.457 | 2.468 | 2.381 | 2.406 | 2,899,988 | -0.05(-1.90%) |
Jul 20, 2009 | 2.389 | 2.453 | 2.371 | 2.453 | 910,896 | +0.09(+3.64%) |
Jul 17, 2009 | 2.378 | 2.392 | 2.327 | 2.367 | 937,768 | -0.02(-0.75%) |
Jul 16, 2009 | 2.367 | 2.392 | 2.320 | 2.385 | 780,017 | +0.01(+0.45%) |
Jul 15, 2009 | 2.281 | 2.385 | 2.252 | 2.374 | 1,723,140 | +0.14(+6.27%) |
Jul 14, 2009 | 2.205 | 2.241 | 2.141 | 2.234 | 1,457,845 | +0.05(+2.47%) |
Jul 13, 2009 | 2.094 | 2.191 | 2.090 | 2.180 | 1,025,715 | +0.10(+5.02%) |
Jul 10, 2009 | 2.065 | 2.098 | 2.022 | 2.076 | 878,120 | -0.01(-0.52%) |
Jul 09, 2009 | 2.119 | 2.141 | 2.083 | 2.087 | 784,533 | +0.00(+0.00%) |
Jul 08, 2009 | 2.144 | 2.151 | 2.029 | 2.087 | 1,415,609 | -0.04(-1.69%) |
Jul 07, 2009 | 2.180 | 2.198 | 2.112 | 2.123 | 1,019,932 | -0.05(-2.31%) |
Jul 06, 2009 | 2.126 | 2.180 | 2.083 | 2.173 | 1,452,288 | +0.04(+1.85%) |
Jul 02, 2009 | 2.202 | 2.238 | 2.116 | 2.133 | 1,138,437 | -0.13(-5.86%) |
Jul 01, 2009 | 2.205 | 2.284 | 2.169 | 2.266 | 1,685,821 | +0.09(+3.95%) |
Jun 30, 2009 | 2.169 | 2.205 | 2.144 | 2.180 | 1,651,445 | +0.01(+0.33%) |
Jun 29, 2009 | 2.213 | 2.238 | 2.137 | 2.173 | 1,137,719 | -0.02(-0.82%) |
Jun 26, 2009 | 2.090 | 2.209 | 2.087 | 2.191 | 4,254,207 | +0.08(+3.74%) |
Jun 25, 2009 | 2.090 | 2.112 | 2.076 | 2.112 | 2,551,661 | +0.02(+1.03%) |
Jun 24, 2009 | 2.037 | 2.112 | 2.029 | 2.090 | 1,230,927 | +0.08(+4.11%) |
Jun 23, 2009 | 2.029 | 2.058 | 2.004 | 2.008 | 1,771,551 | +0.00(+0.18%) |
Jun 22, 2009 | 2.026 | 2.076 | 1.997 | 2.004 | 1,271,582 | -0.05(-2.45%) |
Jun 19, 2009 | 2.098 | 2.116 | 2.047 | 2.054 | 2,168,515 | -0.01(-0.52%) |
Jun 18, 2009 | 2.044 | 2.090 | 2.019 | 2.065 | 1,135,611 | +0.02(+1.05%) |
Jun 17, 2009 | 2.119 | 2.141 | 2.019 | 2.044 | 1,976,313 | -0.07(-3.40%) |
Jun 16, 2009 | 2.180 | 2.187 | 2.101 | 2.116 | 1,446,489 | -0.04(-1.67%) |
Jun 15, 2009 | 2.245 | 2.245 | 2.044 | 2.151 | 4,363,007 | -0.12(-5.37%) |
Jun 12, 2009 | 2.241 | 2.277 | 2.220 | 2.274 | 2,835,808 | +0.01(+0.64%) |
Jun 11, 2009 | 2.281 | 2.345 | 2.256 | 2.259 | 2,070,214 | -0.03(-1.10%) |
Jun 10, 2009 | 2.320 | 2.335 | 2.220 | 2.284 | 2,781,043 | -0.03(-1.24%) |
Jun 09, 2009 | 2.389 | 2.405 | 2.313 | 2.313 | 1,911,631 | -0.13(-5.43%) |
Jun 08, 2009 | 2.399 | 2.468 | 2.356 | 2.446 | 2,483,382 | +0.04(+1.49%) |
Jun 05, 2009 | 2.500 | 2.500 | 2.399 | 2.410 | 1,738,809 | -0.05(-2.04%) |
Jun 04, 2009 | 2.453 | 2.478 | 2.385 | 2.460 | 1,867,652 | +0.08(+3.16%) |
Jun 03, 2009 | 2.403 | 2.454 | 2.342 | 2.385 | 2,316,842 | -0.00(-0.15%) |
Jun 02, 2009 | 2.342 | 2.478 | 2.317 | 2.389 | 2,440,782 | +0.05(+2.15%) |
Jun 01, 2009 | 2.327 | 2.432 | 2.281 | 2.338 | 2,679,165 | +0.08(+3.33%) |
May 29, 2009 | 2.187 | 2.263 | 2.126 | 2.263 | 2,649,550 | +0.08(+3.45%) |
May 28, 2009 | 2.180 | 2.198 | 2.094 | 2.187 | 2,397,702 | +0.05(+2.35%) |
May 27, 2009 | 2.151 | 2.173 | 2.076 | 2.137 | 3,947,244 | -0.01(-0.67%) |
May 26, 2009 | 1.990 | 2.151 | 1.965 | 2.151 | 2,191,331 | +0.17(+8.51%) |
May 22, 2009 | 2.019 | 2.019 | 1.968 | 1.983 | 847,597 | -0.01(-0.54%) |
May 21, 2009 | 1.950 | 2.001 | 1.904 | 1.993 | 2,116,788 | +0.01(+0.73%) |
May 20, 2009 | 1.922 | 1.993 | 1.889 | 1.979 | 4,780,479 | +0.09(+4.55%) |
May 19, 2009 | 1.947 | 1.950 | 1.864 | 1.893 | 1,885,048 | -0.03(-1.68%) |
May 18, 2009 | 1.792 | 1.932 | 1.789 | 1.925 | 2,525,470 | +0.16(+8.94%) |
May 15, 2009 | 1.810 | 1.868 | 1.764 | 1.767 | 2,749,203 | -0.06(-3.34%) |
May 14, 2009 | 1.803 | 1.886 | 1.774 | 1.828 | 3,780,487 | +0.03(+1.80%) |
May 13, 2009 | 1.932 | 1.958 | 1.796 | 1.796 | 2,726,033 | -0.17(-8.76%) |
May 12, 2009 | 1.983 | 2.011 | 1.936 | 1.968 | 1,810,697 | +0.00(+0.18%) |
May 11, 2009 | 1.936 | 2.001 | 1.904 | 1.965 | 1,520,372 | -0.02(-0.91%) |
May 08, 2009 | 1.940 | 2.004 | 1.922 | 1.983 | 3,245,868 | +0.10(+5.54%) |
May 07, 2009 | 2.001 | 2.001 | 1.875 | 1.878 | 4,427,020 | -0.06(-3.15%) |
May 06, 2009 | 1.993 | 2.019 | 1.900 | 1.940 | 5,109,651 | -0.04(-1.82%) |
May 05, 2009 | 2.062 | 2.062 | 1.929 | 1.975 | 3,122,905 | -0.10(-4.84%) |
May 04, 2009 | 2.015 | 2.087 | 2.001 | 2.076 | 3,533,990 | +0.08(+4.14%) |
May 01, 2009 | 1.922 | 2.028 | 1.904 | 1.993 | 2,834,037 | +0.08(+3.93%) |
Apr 30, 2009 | 1.878 | 1.965 | 1.868 | 1.918 | 2,813,607 | +0.05(+2.89%) |
Apr 29, 2009 | 1.807 | 1.882 | 1.796 | 1.864 | 1,995,493 | +0.07(+3.80%) |
Apr 28, 2009 | 1.782 | 1.882 | 1.771 | 1.796 | 2,976,720 | -0.01(-0.79%) |
Apr 27, 2009 | 1.871 | 1.893 | 1.792 | 1.810 | 2,771,802 | -0.11(-5.97%) |
Apr 24, 2009 | 1.821 | 1.940 | 1.792 | 1.925 | 2,504,973 | +0.12(+6.77%) |
Apr 23, 2009 | 1.778 | 1.825 | 1.728 | 1.803 | 3,151,777 | +0.02(+1.21%) |
Apr 22, 2009 | 1.706 | 1.846 | 1.659 | 1.782 | 4,583,850 | +0.06(+3.77%) |
Apr 21, 2009 | 1.562 | 1.746 | 1.519 | 1.717 | 3,680,357 | +0.15(+9.38%) |
Apr 20, 2009 | 1.738 | 1.746 | 1.534 | 1.570 | 2,341,111 | -0.22(-12.25%) |
Apr 17, 2009 | 1.710 | 1.803 | 1.667 | 1.789 | 1,876,807 | +0.09(+5.06%) |
Apr 16, 2009 | 1.638 | 1.752 | 1.584 | 1.702 | 1,573,291 | +0.06(+3.72%) |
Apr 15, 2009 | 1.519 | 1.656 | 1.516 | 1.641 | 1,641,681 | +0.12(+7.78%) |
Apr 14, 2009 | 1.580 | 1.641 | 1.494 | 1.523 | 1,915,159 | -0.07(-4.50%) |
Apr 13, 2009 | 1.487 | 1.616 | 1.469 | 1.595 | 1,652,060 | +0.09(+5.97%) |
Apr 09, 2009 | 1.469 | 1.526 | 1.469 | 1.505 | 2,230,374 | +0.08(+5.81%) |
Apr 08, 2009 | 1.419 | 1.458 | 1.386 | 1.422 | 991,082 | +0.02(+1.54%) |
Apr 07, 2009 | 1.494 | 1.494 | 1.390 | 1.401 | 1,049,413 | -0.09(-6.25%) |
Apr 06, 2009 | 1.487 | 1.501 | 1.422 | 1.494 | 1,867,736 | +0.03(+1.71%) |
Apr 03, 2009 | 1.419 | 1.483 | 1.401 | 1.469 | 2,306,863 | +0.04(+3.02%) |
Apr 02, 2009 | 1.412 | 1.480 | 1.408 | 1.426 | 2,244,487 | +0.04(+2.58%) |
Apr 01, 2009 | 1.282 | 1.401 | 1.258 | 1.390 | 1,336,004 | +0.08(+6.03%) |
Mar 31, 2009 | 1.264 | 1.329 | 1.232 | 1.311 | 2,128,857 | +0.07(+5.80%) |
Mar 30, 2009 | 1.336 | 1.361 | 1.218 | 1.239 | 2,648,174 | -0.27(-18.05%) |
Mar 26, 2009 | 1.512 | 1.526 | 1.430 | 1.512 | 1,864,902 | +0.02(+1.45%) |
Mar 25, 2009 | 1.440 | 1.520 | 1.329 | 1.491 | 2,021,027 | +0.07(+4.80%) |
Mar 24, 2009 | 1.480 | 1.559 | 1.419 | 1.422 | 1,848,481 | -0.09(-5.94%) |
Mar 23, 2009 | 1.440 | 1.519 | 1.440 | 1.512 | 2,238,932 | +0.24(+18.59%) |
Mar 20, 2009 | 1.433 | 1.437 | 1.264 | 1.275 | 2,231,011 | -0.14(-9.67%) |
Mar 19, 2009 | 1.548 | 1.584 | 1.408 | 1.412 | 1,836,436 | -0.15(-9.45%) |
Mar 18, 2009 | 1.447 | 1.559 | 1.408 | 1.559 | 2,250,709 | +0.10(+6.63%) |
Mar 17, 2009 | 1.401 | 1.462 | 1.311 | 1.462 | 1,702,142 | +0.01(+0.99%) |
Mar 16, 2009 | 1.455 | 1.534 | 1.422 | 1.447 | 3,015,687 | +0.01(+0.50%) |
Mar 13, 2009 | 1.455 | 1.487 | 1.394 | 1.440 | 0 | -0.03(-1.72%) |
Mar 12, 2009 | 1.325 | 1.473 | 1.289 | 1.465 | 1,743,169 | +0.14(+10.57%) |
Mar 11, 2009 | 1.340 | 1.361 | 1.232 | 1.325 | 5,557,988 | +0.03(+1.93%) |
Mar 10, 2009 | 1.081 | 1.307 | 1.049 | 1.300 | 4,548,552 | +0.26(+24.40%) |
Mar 09, 2009 | 1.052 | 1.142 | 1.045 | 1.045 | 1,766,807 | -0.05(-4.28%) |
Mar 06, 2009 | 1.099 | 1.117 | 0.9913 | 1.092 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.207 | 1.207 | 1.092 | 1.121 | 1,389,157 | -0.09(-7.14%) |
Mar 04, 2009 | 1.160 | 1.218 | 1.131 | 1.207 | 2,501,039 | +0.05(+4.35%) |
Mar 02, 2009 | 1.232 | 1.239 | 1.149 | 1.157 | 2,365,601 | -0.10(-7.74%) |
Feb 27, 2009 | 1.221 | 1.311 | 1.221 | 1.254 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.347 | 1.358 | 1.254 | 1.264 | 1,945,562 | -0.04(-3.03%) |
Feb 25, 2009 | 1.498 | 1.498 | 1.246 | 1.304 | 2,187,876 | -0.07(-4.97%) |
Feb 24, 2009 | 1.203 | 1.383 | 1.160 | 1.372 | 3,449,399 | +0.21(+18.27%) |
Feb 23, 2009 | 1.307 | 1.311 | 1.146 | 1.160 | 2,243,869 | -0.14(-10.53%) |
Feb 20, 2009 | 1.257 | 1.311 | 1.200 | 1.297 | 2,374,788 | +0.00(+0.28%) |
Feb 19, 2009 | 1.383 | 1.419 | 1.293 | 1.293 | 2,103,332 | -0.07(-5.26%) |
Feb 18, 2009 | 1.440 | 1.469 | 1.311 | 1.365 | 3,755,950 | -0.06(-4.28%) |
Feb 17, 2009 | 1.523 | 1.523 | 1.412 | 1.426 | 2,280,862 | -0.11(-7.03%) |
Feb 13, 2009 | 1.627 | 1.656 | 1.526 | 1.534 | 2,071,971 | -0.09(-5.53%) |
Feb 12, 2009 | 1.544 | 1.630 | 1.498 | 1.623 | 3,236,597 | +0.04(+2.73%) |
Feb 11, 2009 | 1.602 | 1.609 | 1.526 | 1.580 | 2,026,380 | -0.01(-0.45%) |
Feb 10, 2009 | 1.746 | 1.796 | 1.573 | 1.588 | 2,566,643 | -0.17(-9.61%) |
Feb 09, 2009 | 1.789 | 1.789 | 1.717 | 1.756 | 1,729,457 | -0.04(-2.00%) |
Feb 06, 2009 | 1.674 | 1.792 | 1.659 | 1.792 | 1,903,540 | +0.12(+7.31%) |
Feb 05, 2009 | 1.652 | 1.717 | 1.595 | 1.670 | 2,528,246 | +0.00(+0.00%) |
Feb 04, 2009 | 1.720 | 1.760 | 1.652 | 1.670 | 2,968,905 | -0.05(-2.92%) |
Feb 03, 2009 | 1.695 | 1.728 | 1.641 | 1.720 | 2,430,057 | +0.05(+2.79%) |
Feb 02, 2009 | 1.634 | 1.685 | 1.530 | 1.674 | 3,321,979 | +0.04(+2.42%) |
Jan 30, 2009 | 1.756 | 1.764 | 1.609 | 1.634 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.961 | 1.961 | 1.724 | 1.728 | 4,165,281 | -0.26(-13.02%) |
Jan 28, 2009 | 1.911 | 1.993 | 1.850 | 1.986 | 3,080,177 | +0.10(+5.53%) |
Jan 27, 2009 | 1.889 | 1.911 | 1.853 | 1.882 | 1,254,203 | +0.01(+0.38%) |
Jan 26, 2009 | 1.868 | 1.904 | 1.821 | 1.875 | 1,668,247 | +0.03(+1.36%) |
Jan 23, 2009 | 1.713 | 1.861 | 1.706 | 1.850 | 3,270,564 | +0.08(+4.67%) |
Jan 22, 2009 | 1.857 | 1.911 | 1.692 | 1.767 | 5,220,107 | -0.15(-7.69%) |
Jan 21, 2009 | 1.789 | 1.925 | 1.699 | 1.914 | 2,988,230 | +0.17(+9.45%) |
Jan 20, 2009 | 1.875 | 1.882 | 1.746 | 1.749 | 3,264,550 | -0.13(-6.88%) |
Jan 16, 2009 | 1.896 | 1.917 | 1.778 | 1.878 | 2,782,908 | +0.02(+0.97%) |
Jan 15, 2009 | 1.785 | 1.875 | 1.688 | 1.861 | 3,869,530 | +0.05(+2.57%) |
Jan 14, 2009 | 1.889 | 1.922 | 1.771 | 1.814 | 2,889,244 | -0.13(-6.65%) |
Jan 13, 2009 | 1.864 | 1.947 | 1.864 | 1.943 | 2,703,220 | +0.07(+3.64%) |
Jan 12, 2009 | 1.940 | 1.958 | 1.853 | 1.875 | 5,511,287 | -0.11(-5.61%) |
Jan 09, 2009 | 2.083 | 2.083 | 1.886 | 1.986 | 31,080,816 | +0.05(+2.41%) |
Jan 08, 2009 | 1.986 | 2.069 | 1.914 | 1.940 | 7,806,802 | -0.26(-11.76%) |
Jan 07, 2009 | 2.331 | 2.428 | 2.155 | 2.198 | 5,363,467 | -0.18(-7.41%) |
Jan 06, 2009 | 2.256 | 2.378 | 2.187 | 2.374 | 1,450,573 | +0.16(+7.31%) |
Jan 05, 2009 | 2.202 | 2.266 | 2.148 | 2.213 | 1,844,212 | +0.00(+0.16%) |
Jan 02, 2009 | 2.302 | 2.324 | 2.202 | 2.209 | 0 | -0.06(-2.54%) |
Jan 01, 2009 | 2.230 | 2.317 | 2.198 | 2.266 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.230 | 2.317 | 2.198 | 2.266 | 2,706,711 | +0.05(+2.10%) |
Dec 30, 2008 | 2.223 | 2.241 | 2.133 | 2.220 | 1,553,921 | +0.02(+0.82%) |
Dec 29, 2008 | 2.309 | 2.309 | 2.155 | 2.202 | 1,298,109 | -0.08(-3.62%) |
Dec 26, 2008 | 2.256 | 2.288 | 2.198 | 2.284 | 517,323 | +0.03(+1.27%) |
Dec 24, 2008 | 2.277 | 2.277 | 2.187 | 2.256 | 570,150 | +0.01(+0.32%) |
Dec 23, 2008 | 2.338 | 2.356 | 2.220 | 2.248 | 1,872,060 | -0.08(-3.25%) |
Dec 22, 2008 | 2.389 | 2.410 | 2.184 | 2.324 | 1,527,694 | -0.06(-2.56%) |
Dec 19, 2008 | 2.309 | 2.475 | 2.309 | 2.385 | 3,520,390 | +0.04(+1.68%) |
Dec 18, 2008 | 2.525 | 2.532 | 2.309 | 2.345 | 2,250,729 | -0.13(-5.09%) |
Dec 17, 2008 | 2.468 | 2.590 | 2.446 | 2.471 | 2,737,209 | -0.05(-1.99%) |
Dec 16, 2008 | 2.356 | 2.672 | 2.356 | 2.521 | 2,250,737 | +0.18(+7.50%) |
Dec 15, 2008 | 2.363 | 2.500 | 2.245 | 2.345 | 1,551,468 | -0.01(-0.31%) |
Dec 12, 2008 | 2.207 | 2.446 | 2.173 | 2.353 | 2,114,689 | +0.07(+2.99%) |
Dec 11, 2008 | 2.421 | 2.547 | 2.245 | 2.284 | 2,004,644 | -0.17(-7.02%) |
Dec 10, 2008 | 2.378 | 2.503 | 2.353 | 2.457 | 2,413,015 | +0.11(+4.91%) |
Dec 09, 2008 | 2.349 | 2.478 | 2.299 | 2.342 | 2,592,045 | +0.01(+0.31%) |
Dec 08, 2008 | 2.238 | 2.446 | 2.238 | 2.335 | 2,788,649 | +0.13(+5.69%) |
Dec 05, 2008 | 2.026 | 2.209 | 1.940 | 2.209 | 1,539,396 | +0.17(+8.47%) |
Dec 04, 2008 | 2.054 | 2.137 | 2.001 | 2.037 | 2,210,704 | -0.01(-0.35%) |
Dec 03, 2008 | 1.958 | 2.051 | 1.918 | 2.044 | 2,098,048 | -0.00(-0.18%) |
Dec 02, 2008 | 1.954 | 2.072 | 1.940 | 2.047 | 2,659,870 | +0.18(+9.62%) |
Dec 01, 2008 | 2.241 | 2.406 | 1.861 | 1.868 | 3,243,176 | -0.37(-16.53%) |
Nov 28, 2008 | 2.094 | 2.241 | 2.094 | 2.238 | 875,492 | +0.15(+7.41%) |
Nov 26, 2008 | 1.958 | 2.108 | 1.706 | 2.083 | 2,794,738 | +0.05(+2.66%) |
Nov 25, 2008 | 1.965 | 2.029 | 1.832 | 2.029 | 3,321,717 | +0.14(+7.21%) |
Nov 24, 2008 | 1.530 | 1.893 | 1.530 | 1.893 | 2,412,093 | +0.35(+22.56%) |
Nov 21, 2008 | 1.469 | 1.623 | 1.318 | 1.544 | 2,970,121 | +0.08(+5.65%) |
Nov 20, 2008 | 1.591 | 1.627 | 1.437 | 1.462 | 2,231,924 | -0.15(-9.56%) |
Nov 19, 2008 | 1.961 | 1.975 | 1.606 | 1.616 | 2,526,974 | -0.39(-19.35%) |
Nov 18, 2008 | 2.083 | 2.123 | 1.958 | 2.004 | 2,905,523 | -0.06(-3.12%) |
Nov 17, 2008 | 2.062 | 2.151 | 2.026 | 2.069 | 1,611,754 | -0.00(-0.17%) |
Nov 14, 2008 | 2.403 | 2.421 | 2.069 | 2.072 | 1,796,108 | -0.35(-14.52%) |
Nov 13, 2008 | 2.130 | 2.442 | 2.004 | 2.424 | 2,345,204 | +0.27(+12.50%) |
Nov 12, 2008 | 2.256 | 2.345 | 2.151 | 2.155 | 1,639,534 | -0.15(-6.54%) |
Nov 11, 2008 | 2.284 | 2.421 | 2.263 | 2.306 | 1,318,687 | -0.01(-0.62%) |
Nov 10, 2008 | 2.536 | 2.539 | 2.277 | 2.320 | 1,202,501 | -0.18(-7.05%) |
Nov 07, 2008 | 2.460 | 2.518 | 2.385 | 2.496 | 1,323,189 | +0.06(+2.51%) |
Nov 06, 2008 | 2.381 | 2.475 | 2.245 | 2.435 | 2,326,948 | -0.01(-0.29%) |
Nov 05, 2008 | 2.550 | 2.615 | 2.428 | 2.442 | 1,347,690 | -0.14(-5.42%) |
Nov 04, 2008 | 2.665 | 2.694 | 2.503 | 2.582 | 2,155,750 | -0.05(-1.78%) |