Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.733 | 3.712 | 3.712 | 3.712 | 13,656,312 | -0.02(-0.56%) |
Dec 30, 2009 | 3.726 | 3.769 | 3.698 | 3.733 | 14,787,472 | -0.03(-0.75%) |
Dec 29, 2009 | 3.762 | 3.783 | 3.747 | 3.762 | 11,455,894 | +0.01(+0.19%) |
Dec 28, 2009 | 3.811 | 3.846 | 3.733 | 3.755 | 12,888,474 | -0.06(-1.47%) |
Dec 24, 2009 | 3.783 | 3.832 | 3.762 | 3.811 | 4,709,657 | +0.04(+0.93%) |
Dec 23, 2009 | 3.874 | 3.888 | 3.762 | 3.776 | 10,890,238 | -0.11(-2.89%) |
Dec 22, 2009 | 3.853 | 3.888 | 3.839 | 3.888 | 12,307,697 | +0.04(+1.09%) |
Dec 21, 2009 | 3.846 | 3.853 | 3.818 | 3.846 | 16,521,771 | +0.02(+0.55%) |
Dec 18, 2009 | 3.783 | 3.860 | 3.747 | 3.825 | 36,518,932 | +0.08(+2.25%) |
Dec 17, 2009 | 3.684 | 3.867 | 3.663 | 3.740 | 23,388,352 | -0.01(-0.19%) |
Dec 16, 2009 | 3.776 | 3.825 | 3.719 | 3.747 | 27,572,968 | +0.00(+0.00%) |
Dec 15, 2009 | 3.860 | 3.916 | 3.740 | 3.747 | 32,235,602 | -0.17(-4.30%) |
Dec 14, 2009 | 3.867 | 3.916 | 3.860 | 3.916 | 20,796,260 | +0.00(+0.00%) |
Dec 11, 2009 | 3.902 | 3.916 | 3.853 | 3.916 | 15,498,002 | +0.04(+0.90%) |
Dec 10, 2009 | 3.916 | 3.930 | 3.832 | 3.881 | 28,414,890 | -0.02(-0.54%) |
Dec 09, 2009 | 4.007 | 4.007 | 3.888 | 3.902 | 22,218,166 | -0.09(-2.28%) |
Dec 08, 2009 | 3.874 | 4.021 | 3.832 | 3.993 | 37,264,500 | +0.04(+0.89%) |
Dec 07, 2009 | 3.965 | 3.979 | 3.888 | 3.958 | 39,430,704 | -0.05(-1.23%) |
Dec 04, 2009 | 4.000 | 4.014 | 3.902 | 4.007 | 42,134,632 | +0.15(+3.82%) |
Dec 03, 2009 | 4.162 | 4.197 | 3.846 | 3.860 | 51,385,248 | -0.25(-5.98%) |
Dec 02, 2009 | 4.070 | 4.197 | 4.056 | 4.105 | 43,132,924 | +0.05(+1.21%) |
Dec 01, 2009 | 4.148 | 4.204 | 3.972 | 4.056 | 49,084,936 | -0.06(-1.37%) |
Nov 30, 2009 | 3.923 | 4.119 | 3.923 | 4.112 | 45,118,436 | +0.20(+5.02%) |
Nov 27, 2009 | 3.909 | 4.042 | 3.860 | 3.916 | 23,421,946 | -0.15(-3.79%) |
Nov 25, 2009 | 4.084 | 4.105 | 4.035 | 4.070 | 27,642,284 | +0.04(+1.05%) |
Nov 24, 2009 | 3.986 | 4.105 | 3.909 | 4.028 | 41,303,804 | +0.04(+0.88%) |
Nov 23, 2009 | 3.867 | 4.084 | 3.797 | 3.993 | 52,643,392 | +0.17(+4.40%) |
Nov 20, 2009 | 3.726 | 3.874 | 3.712 | 3.825 | 50,015,664 | +0.07(+1.87%) |
Nov 19, 2009 | 3.740 | 3.818 | 3.712 | 3.755 | 56,197,392 | -0.03(-0.74%) |
Nov 18, 2009 | 3.670 | 3.909 | 3.579 | 3.783 | 79,858,304 | +0.15(+4.05%) |
Nov 17, 2009 | 3.453 | 3.698 | 3.425 | 3.635 | 54,405,604 | +0.18(+5.07%) |
Nov 16, 2009 | 3.439 | 3.537 | 3.404 | 3.460 | 42,274,868 | +0.07(+2.07%) |
Nov 13, 2009 | 3.376 | 3.432 | 3.323 | 3.390 | 34,053,872 | +0.04(+1.26%) |
Nov 12, 2009 | 3.383 | 3.481 | 3.326 | 3.347 | 49,063,340 | -0.04(-1.04%) |
Nov 11, 2009 | 3.404 | 3.509 | 3.362 | 3.383 | 32,750,800 | -0.01(-0.21%) |
Nov 10, 2009 | 3.460 | 3.509 | 3.340 | 3.390 | 29,619,576 | -0.09(-2.62%) |
Nov 09, 2009 | 3.397 | 3.495 | 3.326 | 3.481 | 44,813,808 | +0.15(+4.42%) |
Nov 06, 2009 | 3.305 | 3.435 | 3.284 | 3.333 | 34,559,572 | +0.01(+0.42%) |
Nov 05, 2009 | 3.326 | 3.414 | 3.235 | 3.319 | 43,710,896 | +0.04(+1.28%) |
Nov 04, 2009 | 3.488 | 3.523 | 3.263 | 3.277 | 44,631,280 | -0.12(-3.51%) |
Nov 03, 2009 | 3.319 | 3.481 | 3.263 | 3.397 | 49,442,952 | +0.04(+1.26%) |
Nov 02, 2009 | 3.446 | 3.537 | 3.305 | 3.354 | 54,839,264 | -0.04(-1.24%) |
Oct 30, 2009 | 3.614 | 3.628 | 3.369 | 3.397 | 58,553,784 | -0.24(-6.56%) |
Oct 29, 2009 | 3.481 | 3.656 | 3.467 | 3.635 | 66,926,492 | +0.25(+7.47%) |
Oct 28, 2009 | 3.593 | 3.600 | 3.362 | 3.383 | 83,596,664 | -0.18(-4.93%) |
Oct 27, 2009 | 3.544 | 3.677 | 3.453 | 3.558 | 65,048,280 | -0.09(-2.50%) |
Oct 26, 2009 | 3.874 | 3.923 | 3.537 | 3.649 | 69,286,448 | -0.23(-5.97%) |
Oct 23, 2009 | 3.944 | 3.944 | 3.825 | 3.881 | 59,197,496 | -0.20(-4.82%) |
Oct 22, 2009 | 4.028 | 4.112 | 3.895 | 4.077 | 49,941,184 | +0.07(+1.75%) |
Oct 21, 2009 | 3.986 | 4.225 | 3.986 | 4.007 | 61,715,648 | -0.07(-1.72%) |
Oct 20, 2009 | 4.183 | 4.225 | 4.042 | 4.077 | 119,889,528 | +0.08(+1.93%) |
Oct 19, 2009 | 4.126 | 4.140 | 3.965 | 4.000 | 45,111,828 | -0.09(-2.23%) |
Oct 16, 2009 | 4.197 | 4.239 | 4.091 | 4.091 | 37,449,796 | -0.18(-4.27%) |
Oct 15, 2009 | 4.232 | 4.351 | 4.169 | 4.274 | 50,284,416 | +0.00(+0.00%) |
Oct 14, 2009 | 4.267 | 4.337 | 4.176 | 4.274 | 75,374,448 | +0.09(+2.18%) |
Oct 13, 2009 | 4.232 | 4.295 | 4.148 | 4.183 | 48,940,584 | -0.03(-0.67%) |
Oct 12, 2009 | 4.221 | 4.274 | 4.176 | 4.211 | 22,676,250 | +0.04(+0.84%) |
Oct 09, 2009 | 4.169 | 4.190 | 4.119 | 4.176 | 27,342,440 | +0.01(+0.17%) |
Oct 08, 2009 | 4.295 | 4.324 | 4.162 | 4.169 | 37,741,836 | -0.04(-1.00%) |
Oct 07, 2009 | 4.112 | 4.218 | 4.049 | 4.211 | 29,415,938 | +0.07(+1.69%) |
Oct 06, 2009 | 4.288 | 4.372 | 4.091 | 4.140 | 55,525,236 | -0.04(-1.01%) |
Oct 05, 2009 | 4.148 | 4.260 | 4.112 | 4.183 | 38,608,932 | +0.12(+2.94%) |
Oct 02, 2009 | 4.035 | 4.302 | 3.909 | 4.063 | 51,610,712 | -0.13(-3.02%) |
Oct 01, 2009 | 4.323 | 4.414 | 4.148 | 4.190 | 61,400,300 | -0.17(-3.86%) |
Sep 30, 2009 | 4.562 | 4.590 | 4.246 | 4.358 | 68,296,672 | -0.17(-3.72%) |
Sep 29, 2009 | 4.653 | 4.716 | 4.519 | 4.526 | 49,354,340 | +0.01(+0.31%) |
Sep 28, 2009 | 4.484 | 4.618 | 4.456 | 4.512 | 33,948,088 | +0.05(+1.10%) |
Sep 25, 2009 | 4.358 | 4.505 | 4.351 | 4.463 | 39,614,620 | -0.01(-0.16%) |
Sep 24, 2009 | 4.653 | 4.681 | 4.358 | 4.470 | 56,870,332 | -0.14(-3.04%) |
Sep 23, 2009 | 4.842 | 4.849 | 4.611 | 4.611 | 41,165,580 | -0.17(-3.52%) |
Sep 22, 2009 | 4.709 | 4.814 | 4.639 | 4.779 | 55,386,252 | +0.20(+4.29%) |
Sep 21, 2009 | 4.302 | 4.674 | 4.295 | 4.583 | 60,715,984 | +0.28(+6.53%) |
Sep 18, 2009 | 4.449 | 4.477 | 4.225 | 4.302 | 69,624,232 | -0.29(-6.27%) |
Sep 17, 2009 | 4.498 | 4.779 | 4.302 | 4.590 | 97,155,320 | +0.16(+3.64%) |
Sep 16, 2009 | 4.274 | 4.723 | 4.197 | 4.428 | 114,594,224 | +0.18(+4.13%) |
Sep 15, 2009 | 3.930 | 4.351 | 3.860 | 4.253 | 97,812,984 | +0.38(+9.78%) |
Sep 14, 2009 | 3.804 | 3.874 | 3.740 | 3.874 | 32,644,246 | +0.01(+0.18%) |
Sep 11, 2009 | 3.937 | 3.965 | 3.839 | 3.867 | 30,549,232 | -0.06(-1.61%) |
Sep 10, 2009 | 3.965 | 3.979 | 3.881 | 3.930 | 24,876,452 | -0.04(-1.06%) |
Sep 09, 2009 | 3.937 | 3.993 | 3.874 | 3.972 | 33,540,638 | +0.04(+1.07%) |
Sep 08, 2009 | 4.000 | 4.028 | 3.874 | 3.930 | 28,502,316 | +0.05(+1.27%) |
Sep 04, 2009 | 3.698 | 3.902 | 3.684 | 3.881 | 41,381,624 | +0.21(+5.74%) |
Sep 03, 2009 | 3.740 | 3.811 | 3.642 | 3.670 | 59,309,932 | +0.03(+0.77%) |
Sep 02, 2009 | 3.818 | 3.860 | 3.621 | 3.642 | 70,530,280 | -0.24(-6.15%) |
Sep 01, 2009 | 4.056 | 4.218 | 3.867 | 3.881 | 79,399,312 | -0.23(-5.63%) |
Aug 31, 2009 | 4.119 | 4.176 | 4.056 | 4.112 | 49,387,484 | -0.08(-1.84%) |
Aug 28, 2009 | 4.239 | 4.267 | 4.133 | 4.190 | 39,473,576 | +0.04(+0.84%) |
Aug 27, 2009 | 4.112 | 4.176 | 3.958 | 4.155 | 57,727,304 | +0.06(+1.37%) |
Aug 26, 2009 | 4.133 | 4.211 | 4.021 | 4.098 | 61,287,576 | +0.01(+0.17%) |
Aug 25, 2009 | 4.126 | 4.204 | 4.014 | 4.091 | 63,220,248 | +0.09(+2.28%) |
Aug 24, 2009 | 4.225 | 4.288 | 3.965 | 4.000 | 70,751,336 | -0.11(-2.73%) |
Aug 21, 2009 | 3.951 | 4.148 | 3.923 | 4.112 | 74,600,768 | +0.26(+6.74%) |
Aug 20, 2009 | 3.839 | 3.965 | 3.762 | 3.853 | 60,408,844 | -0.01(-0.36%) |
Aug 19, 2009 | 3.747 | 4.070 | 3.698 | 3.867 | 55,127,248 | +0.05(+1.29%) |
Aug 18, 2009 | 3.755 | 3.909 | 3.705 | 3.818 | 60,540,560 | +0.11(+2.84%) |
Aug 17, 2009 | 3.719 | 3.832 | 3.649 | 3.712 | 61,045,744 | -0.25(-6.21%) |
Aug 14, 2009 | 3.776 | 4.070 | 3.691 | 3.958 | 129,081,928 | +0.31(+8.46%) |
Aug 13, 2009 | 3.642 | 3.705 | 3.460 | 3.649 | 94,380,384 | +0.27(+7.88%) |
Aug 12, 2009 | 3.305 | 3.418 | 3.270 | 3.383 | 41,799,928 | +0.04(+1.26%) |
Aug 11, 2009 | 3.467 | 3.474 | 3.298 | 3.340 | 48,979,764 | -0.15(-4.23%) |
Aug 10, 2009 | 3.488 | 3.572 | 3.369 | 3.488 | 51,829,032 | +0.03(+0.81%) |
Aug 07, 2009 | 3.333 | 3.509 | 3.298 | 3.460 | 61,143,128 | +0.23(+7.17%) |
Aug 06, 2009 | 3.397 | 3.425 | 3.200 | 3.228 | 70,975,880 | -0.09(-2.75%) |
Aug 05, 2009 | 3.263 | 3.376 | 3.214 | 3.319 | 66,091,112 | +0.11(+3.50%) |
Aug 04, 2009 | 3.074 | 3.319 | 3.018 | 3.207 | 65,461,836 | +0.10(+3.33%) |
Aug 03, 2009 | 3.039 | 3.172 | 3.004 | 3.104 | 54,756,800 | +0.00(+0.06%) |
Jul 31, 2009 | 2.976 | 3.130 | 2.933 | 3.102 | 47,852,860 | +0.13(+4.49%) |
Jul 30, 2009 | 2.821 | 3.004 | 2.807 | 2.969 | 78,423,392 | +0.24(+8.74%) |
Jul 29, 2009 | 2.751 | 2.828 | 2.695 | 2.730 | 39,079,148 | -0.01(-0.51%) |
Jul 28, 2009 | 2.828 | 2.842 | 2.723 | 2.744 | 37,722,264 | -0.08(-2.98%) |
Jul 27, 2009 | 2.653 | 2.849 | 2.611 | 2.828 | 75,050,880 | +0.24(+9.21%) |
Jul 24, 2009 | 2.533 | 2.611 | 2.477 | 2.590 | 29,006,698 | +0.02(+0.82%) |
Jul 23, 2009 | 2.519 | 2.590 | 2.407 | 2.569 | 59,219,680 | +0.11(+4.57%) |
Jul 22, 2009 | 2.386 | 2.576 | 2.316 | 2.456 | 70,316,008 | +0.06(+2.34%) |
Jul 21, 2009 | 2.835 | 2.611 | 2.358 | 2.400 | 143,997,584 | -0.44(-15.35%) |
Jul 20, 2009 | 2.863 | 2.898 | 2.814 | 2.835 | 35,309,836 | -0.01(-0.25%) |
Jul 17, 2009 | 2.947 | 2.947 | 2.730 | 2.842 | 37,014,752 | -0.12(-4.03%) |
Jul 16, 2009 | 2.912 | 2.983 | 2.870 | 2.962 | 30,163,876 | +0.01(+0.24%) |
Jul 15, 2009 | 2.912 | 2.990 | 2.877 | 2.954 | 48,678,608 | +0.08(+2.93%) |
Jul 14, 2009 | 2.849 | 2.919 | 2.807 | 2.870 | 36,266,644 | +0.01(+0.49%) |
Jul 13, 2009 | 2.772 | 2.856 | 2.758 | 2.856 | 37,274,800 | +0.12(+4.36%) |
Jul 10, 2009 | 2.681 | 2.744 | 2.646 | 2.737 | 26,348,020 | +0.04(+1.56%) |
Jul 09, 2009 | 2.681 | 2.730 | 2.653 | 2.695 | 27,050,294 | +0.06(+2.13%) |
Jul 08, 2009 | 2.702 | 2.744 | 2.491 | 2.639 | 49,739,372 | -0.05(-1.83%) |
Jul 07, 2009 | 2.688 | 2.758 | 2.653 | 2.688 | 34,856,600 | -0.01(-0.26%) |
Jul 06, 2009 | 2.646 | 2.737 | 2.632 | 2.695 | 33,978,356 | +0.06(+2.40%) |
Jul 02, 2009 | 2.744 | 2.772 | 2.632 | 2.632 | 33,340,230 | -0.15(-5.54%) |
Jul 01, 2009 | 2.835 | 2.849 | 2.772 | 2.786 | 23,384,548 | -0.05(-1.73%) |
Jun 30, 2009 | 2.884 | 2.905 | 2.730 | 2.835 | 33,999,080 | -0.02(-0.74%) |
Jun 29, 2009 | 2.751 | 2.898 | 2.709 | 2.856 | 45,354,016 | +0.08(+3.04%) |
Jun 26, 2009 | 2.730 | 2.772 | 2.646 | 2.772 | 43,716,712 | -0.01(-0.25%) |
Jun 25, 2009 | 2.681 | 2.779 | 2.646 | 2.779 | 44,266,940 | +0.11(+3.94%) |
Jun 24, 2009 | 2.723 | 2.737 | 2.646 | 2.674 | 33,162,558 | +0.04(+1.33%) |
Jun 23, 2009 | 2.695 | 2.751 | 2.569 | 2.639 | 47,282,660 | -0.06(-2.08%) |
Jun 22, 2009 | 2.863 | 2.891 | 2.674 | 2.695 | 61,552,384 | -0.20(-7.02%) |
Jun 19, 2009 | 2.898 | 2.926 | 2.793 | 2.898 | 93,448,016 | +0.07(+2.48%) |
Jun 18, 2009 | 2.828 | 2.954 | 2.807 | 2.828 | 50,260,684 | +0.03(+1.00%) |
Jun 17, 2009 | 2.983 | 2.940 | 2.695 | 2.800 | 82,219,672 | -0.18(-6.12%) |
Jun 16, 2009 | 3.074 | 3.074 | 2.940 | 2.983 | 56,605,452 | -0.06(-1.85%) |
Jun 15, 2009 | 3.074 | 3.165 | 2.983 | 3.039 | 67,687,000 | -0.09(-2.91%) |
Jun 12, 2009 | 3.074 | 3.249 | 3.060 | 3.130 | 55,213,108 | +0.06(+2.06%) |
Jun 11, 2009 | 2.891 | 3.179 | 2.870 | 3.067 | 148,084,384 | +0.26(+9.25%) |
Jun 10, 2009 | 2.863 | 2.877 | 2.786 | 2.807 | 42,675,004 | -0.04(-1.48%) |
Jun 09, 2009 | 2.856 | 2.884 | 2.814 | 2.849 | 31,064,514 | -0.01(-0.25%) |
Jun 08, 2009 | 2.849 | 2.884 | 2.814 | 2.856 | 46,782,900 | +0.05(+1.75%) |
Jun 05, 2009 | 2.926 | 2.969 | 2.786 | 2.807 | 73,480,440 | -0.06(-1.96%) |
Jun 04, 2009 | 2.863 | 2.947 | 2.807 | 2.863 | 101,619,224 | +0.03(+0.99%) |
Jun 03, 2009 | 2.807 | 2.898 | 2.807 | 2.835 | 55,071,280 | +0.03(+1.06%) |
Jun 02, 2009 | 2.807 | 2.870 | 2.716 | 2.805 | 68,179,832 | +0.01(+0.19%) |
Jun 01, 2009 | 2.954 | 2.976 | 2.772 | 2.800 | 83,621,232 | -0.14(-4.77%) |
May 29, 2009 | 2.835 | 2.940 | 2.730 | 2.940 | 117,900,680 | +0.12(+4.23%) |
May 28, 2009 | 2.842 | 2.870 | 2.646 | 2.821 | 93,700,688 | +0.04(+1.52%) |
May 27, 2009 | 2.814 | 2.891 | 2.730 | 2.779 | 127,506,480 | +0.09(+3.39%) |
May 26, 2009 | 2.807 | 2.821 | 2.576 | 2.688 | 159,617,616 | -0.15(-5.20%) |
May 22, 2009 | 3.004 | 3.018 | 2.793 | 2.835 | 144,781,472 | -0.04(-1.46%) |
May 21, 2009 | 3.432 | 2.962 | 2.737 | 2.877 | 813,372,160 | -0.55(-16.16%) |
May 20, 2009 | 3.418 | 3.818 | 3.347 | 3.432 | 145,230,080 | -0.25(-6.68%) |
May 19, 2009 | 3.698 | 4.126 | 3.621 | 3.677 | 46,981,180 | -0.13(-3.50%) |
May 18, 2009 | 3.523 | 3.888 | 3.467 | 3.811 | 52,861,152 | +0.41(+11.96%) |
May 15, 2009 | 3.509 | 3.551 | 3.298 | 3.404 | 32,190,702 | -0.09(-2.61%) |
May 14, 2009 | 3.228 | 3.677 | 3.193 | 3.495 | 35,136,164 | +0.20(+5.96%) |
May 13, 2009 | 3.523 | 3.635 | 3.263 | 3.298 | 48,556,656 | -0.46(-12.15%) |
May 12, 2009 | 4.239 | 4.281 | 3.544 | 3.755 | 51,919,720 | -0.40(-9.63%) |
May 11, 2009 | 4.456 | 4.569 | 4.119 | 4.155 | 49,764,292 | -0.43(-9.34%) |
May 08, 2009 | 3.986 | 4.632 | 3.425 | 4.583 | 97,378,888 | +0.91(+24.86%) |
May 07, 2009 | 4.576 | 4.597 | 3.530 | 3.670 | 61,058,064 | -0.42(-10.29%) |
May 06, 2009 | 4.070 | 4.597 | 3.797 | 4.091 | 94,998,672 | +0.24(+6.19%) |
May 05, 2009 | 3.719 | 3.916 | 3.523 | 3.853 | 43,219,056 | -0.03(-0.72%) |
May 04, 2009 | 3.811 | 3.930 | 3.670 | 3.881 | 67,919,928 | +0.80(+25.97%) |
May 01, 2009 | 3.109 | 3.291 | 3.060 | 3.081 | 20,633,582 | -0.07(-2.23%) |
Apr 30, 2009 | 3.446 | 3.453 | 3.053 | 3.151 | 37,795,108 | -0.07(-2.18%) |
Apr 29, 2009 | 3.474 | 3.551 | 3.165 | 3.221 | 38,115,976 | -0.08(-2.55%) |
Apr 28, 2009 | 3.333 | 3.649 | 3.144 | 3.305 | 38,619,860 | -0.14(-4.07%) |
Apr 27, 2009 | 3.783 | 3.846 | 3.404 | 3.446 | 41,084,700 | -0.46(-11.69%) |
Apr 24, 2009 | 4.077 | 4.176 | 3.579 | 3.902 | 70,520,144 | -0.18(-4.47%) |
Apr 23, 2009 | 4.190 | 4.316 | 3.649 | 4.084 | 53,568,348 | +0.01(+0.34%) |
Apr 22, 2009 | 4.035 | 4.863 | 3.951 | 4.070 | 60,374,856 | -0.25(-5.84%) |
Apr 21, 2009 | 3.516 | 4.590 | 3.376 | 4.323 | 76,787,968 | +0.25(+6.21%) |
Apr 20, 2009 | 4.807 | 4.807 | 3.965 | 4.070 | 41,033,544 | -1.00(-19.78%) |
Apr 17, 2009 | 4.758 | 5.334 | 4.316 | 5.074 | 88,625,304 | +0.37(+7.91%) |
Apr 16, 2009 | 3.628 | 4.941 | 3.516 | 4.702 | 105,677,112 | +1.19(+34.00%) |
Apr 15, 2009 | 3.263 | 3.516 | 3.158 | 3.509 | 18,838,052 | +0.19(+5.71%) |
Apr 14, 2009 | 3.579 | 3.769 | 3.263 | 3.319 | 34,513,440 | -0.21(-5.96%) |
Apr 13, 2009 | 2.962 | 3.600 | 2.870 | 3.530 | 35,213,876 | +0.51(+16.71%) |
Apr 09, 2009 | 3.088 | 3.137 | 2.730 | 3.025 | 34,809,560 | +0.34(+12.53%) |
Apr 08, 2009 | 2.849 | 2.884 | 2.583 | 2.688 | 13,486,690 | -0.11(-4.01%) |
Apr 07, 2009 | 2.842 | 2.905 | 2.800 | 2.800 | 12,152,515 | -0.17(-5.67%) |
Apr 06, 2009 | 2.919 | 3.032 | 2.877 | 2.969 | 15,828,172 | -0.23(-7.24%) |
Apr 03, 2009 | 3.039 | 3.200 | 2.870 | 3.200 | 16,310,878 | +0.08(+2.47%) |
Apr 02, 2009 | 3.333 | 3.354 | 3.032 | 3.123 | 20,033,824 | +0.03(+0.91%) |
Apr 01, 2009 | 2.962 | 3.242 | 2.877 | 3.095 | 19,284,940 | +0.11(+3.52%) |
Mar 31, 2009 | 2.898 | 3.018 | 2.730 | 2.990 | 16,912,890 | +0.25(+9.23%) |
Mar 30, 2009 | 2.849 | 2.947 | 2.737 | 2.737 | 16,944,600 | -0.46(-14.29%) |
Mar 26, 2009 | 3.319 | 3.439 | 3.130 | 3.193 | 19,854,494 | -0.10(-2.99%) |
Mar 25, 2009 | 3.165 | 3.509 | 3.018 | 3.291 | 24,394,974 | +0.14(+4.45%) |
Mar 24, 2009 | 3.004 | 3.453 | 2.969 | 3.151 | 29,396,422 | -0.01(-0.22%) |
Mar 23, 2009 | 2.969 | 3.249 | 2.969 | 3.158 | 31,484,810 | +0.34(+11.94%) |
Mar 20, 2009 | 3.130 | 3.144 | 2.681 | 2.821 | 24,476,756 | -0.32(-10.07%) |
Mar 19, 2009 | 3.600 | 3.642 | 2.983 | 3.137 | 29,193,748 | -0.33(-9.63%) |
Mar 18, 2009 | 2.828 | 3.474 | 2.744 | 3.471 | 37,446,980 | +0.60(+20.94%) |
Mar 17, 2009 | 2.702 | 2.912 | 2.653 | 2.870 | 18,102,932 | +0.17(+6.23%) |
Mar 16, 2009 | 2.807 | 3.011 | 2.674 | 2.702 | 23,031,016 | -0.03(-1.03%) |
Mar 13, 2009 | 2.667 | 2.807 | 2.526 | 2.730 | 0 | +0.09(+3.46%) |
Mar 12, 2009 | 2.435 | 2.674 | 2.232 | 2.639 | 39,684,100 | +0.16(+6.52%) |
Mar 11, 2009 | 2.751 | 2.807 | 2.393 | 2.477 | 24,380,130 | -0.14(-5.36%) |
Mar 10, 2009 | 2.428 | 2.702 | 2.421 | 2.618 | 26,366,308 | +0.32(+14.07%) |
Mar 09, 2009 | 2.063 | 2.344 | 2.000 | 2.295 | 23,475,612 | +0.23(+11.22%) |
Mar 06, 2009 | 2.211 | 2.351 | 1.937 | 2.063 | 0 | -0.11(-5.16%) |
Mar 05, 2009 | 2.379 | 2.449 | 2.035 | 2.176 | 22,753,748 | -0.29(-11.93%) |
Mar 04, 2009 | 2.526 | 2.660 | 2.372 | 2.470 | 17,093,560 | -0.11(-4.35%) |
Mar 02, 2009 | 2.232 | 2.667 | 2.225 | 2.583 | 29,079,512 | +0.18(+7.60%) |
Feb 27, 2009 | 2.316 | 2.772 | 2.176 | 2.400 | 0 | -0.36(-13.20%) |
Feb 26, 2009 | 2.905 | 3.137 | 2.533 | 2.765 | 54,316,168 | +0.13(+4.79%) |
Feb 25, 2009 | 2.246 | 2.877 | 1.986 | 2.639 | 55,345,788 | +0.33(+14.29%) |
Feb 24, 2009 | 1.867 | 2.379 | 1.783 | 2.309 | 40,283,716 | +0.42(+22.31%) |
Feb 23, 2009 | 2.176 | 2.211 | 1.853 | 1.888 | 23,698,874 | -0.11(-5.28%) |
Feb 20, 2009 | 1.712 | 2.119 | 1.649 | 1.993 | 33,941,724 | +0.14(+7.58%) |
Feb 19, 2009 | 2.105 | 2.204 | 1.846 | 1.853 | 16,182,276 | -0.25(-11.71%) |
Feb 18, 2009 | 2.288 | 2.386 | 2.056 | 2.098 | 24,294,570 | -0.07(-3.24%) |
Feb 17, 2009 | 2.091 | 2.267 | 2.091 | 2.168 | 29,933,190 | -0.20(-8.58%) |
Feb 13, 2009 | 2.456 | 2.583 | 2.351 | 2.372 | 18,620,834 | -0.13(-5.32%) |
Feb 12, 2009 | 2.365 | 2.533 | 2.260 | 2.505 | 30,434,406 | -0.08(-2.99%) |
Feb 11, 2009 | 2.477 | 2.660 | 2.379 | 2.583 | 37,971,772 | +0.31(+13.58%) |
Feb 10, 2009 | 3.263 | 3.277 | 2.225 | 2.274 | 67,195,288 | -0.98(-30.17%) |
Feb 09, 2009 | 3.298 | 3.537 | 3.046 | 3.256 | 46,866,668 | +0.31(+10.48%) |
Feb 06, 2009 | 2.126 | 3.193 | 2.112 | 2.947 | 67,790,808 | +0.96(+48.41%) |
Feb 05, 2009 | 1.754 | 2.246 | 1.649 | 1.986 | 41,207,044 | +0.23(+13.20%) |
Feb 04, 2009 | 1.860 | 1.958 | 1.670 | 1.754 | 22,301,964 | -0.08(-4.21%) |
Feb 03, 2009 | 2.197 | 2.218 | 1.768 | 1.832 | 30,636,108 | -0.22(-10.62%) |
Feb 02, 2009 | 2.386 | 2.421 | 1.874 | 2.049 | 38,523,672 | -0.38(-15.61%) |
Jan 30, 2009 | 2.856 | 2.954 | 2.386 | 2.428 | 0 | -0.48(-16.43%) |
Jan 29, 2009 | 3.151 | 3.151 | 2.849 | 2.905 | 21,581,580 | -0.29(-9.21%) |
Jan 28, 2009 | 3.158 | 3.319 | 3.025 | 3.200 | 29,368,394 | +0.34(+11.76%) |
Jan 27, 2009 | 3.165 | 3.263 | 2.814 | 2.863 | 18,765,816 | -0.01(-0.49%) |
Jan 26, 2009 | 3.446 | 3.446 | 2.807 | 2.877 | 18,139,716 | -0.39(-12.02%) |
Jan 23, 2009 | 2.842 | 3.333 | 2.807 | 3.270 | 22,193,376 | +0.29(+9.65%) |
Jan 22, 2009 | 3.418 | 3.474 | 2.905 | 2.983 | 26,125,690 | -0.49(-14.14%) |
Jan 21, 2009 | 3.362 | 3.523 | 3.123 | 3.474 | 32,358,160 | +0.25(+7.61%) |
Jan 20, 2009 | 3.930 | 4.070 | 3.228 | 3.228 | 40,006,060 | -1.03(-24.22%) |
Jan 16, 2009 | 4.456 | 4.562 | 4.077 | 4.260 | 23,772,046 | -0.02(-0.49%) |
Jan 15, 2009 | 4.814 | 4.814 | 4.190 | 4.281 | 24,947,004 | -0.53(-10.95%) |
Jan 14, 2009 | 4.856 | 4.983 | 4.730 | 4.807 | 17,268,154 | -0.25(-4.99%) |
Jan 13, 2009 | 4.870 | 5.095 | 4.702 | 5.060 | 19,534,402 | +0.13(+2.71%) |
Jan 12, 2009 | 5.060 | 5.151 | 4.842 | 4.926 | 17,400,732 | -0.11(-2.09%) |
Jan 09, 2009 | 5.530 | 5.544 | 4.983 | 5.032 | 15,849,926 | -0.44(-7.96%) |
Jan 08, 2009 | 5.509 | 5.607 | 5.432 | 5.467 | 12,912,107 | -0.08(-1.52%) |
Jan 07, 2009 | 6.000 | 6.000 | 5.474 | 5.551 | 16,085,911 | -0.65(-10.42%) |
Jan 06, 2009 | 6.218 | 6.246 | 5.965 | 6.197 | 11,080,869 | +0.08(+1.26%) |
Jan 05, 2009 | 5.951 | 6.365 | 5.895 | 6.120 | 17,116,154 | +0.08(+1.28%) |
Jan 02, 2009 | 5.698 | 6.084 | 5.607 | 6.042 | 0 | +0.46(+8.17%) |