Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.992 | 2.062 | 1.985 | 2.044 | 1,351,240 | +0.05(+2.38%) |
Jul 30, 2009 | 1.955 | 2.006 | 1.883 | 1.996 | 2,592,824 | +0.09(+4.72%) |
Jul 29, 2009 | 2.018 | 2.131 | 1.857 | 1.906 | 3,460,352 | -0.11(-5.46%) |
Jul 28, 2009 | 1.999 | 2.051 | 1.906 | 2.016 | 2,701,024 | +0.00(+0.12%) |
Jul 27, 2009 | 1.873 | 2.055 | 1.850 | 2.014 | 1,498,752 | +0.13(+6.69%) |
Jul 24, 2009 | 1.870 | 1.904 | 1.808 | 1.887 | 1,168,936 | +0.02(+0.87%) |
Jul 23, 2009 | 1.755 | 1.905 | 1.752 | 1.871 | 835,344 | +0.11(+6.25%) |
Jul 22, 2009 | 1.840 | 1.875 | 1.746 | 1.761 | 1,328,320 | -0.10(-5.18%) |
Jul 21, 2009 | 1.859 | 1.877 | 1.769 | 1.857 | 711,880 | +0.03(+1.50%) |
Jul 20, 2009 | 1.806 | 1.843 | 1.780 | 1.830 | 702,136 | +0.04(+2.23%) |
Jul 17, 2009 | 1.728 | 1.799 | 1.686 | 1.790 | 1,369,424 | +0.06(+3.77%) |
Jul 16, 2009 | 1.677 | 1.736 | 1.645 | 1.725 | 993,696 | +0.04(+2.45%) |
Jul 15, 2009 | 1.502 | 1.694 | 1.502 | 1.684 | 2,449,496 | +0.20(+13.48%) |
Jul 14, 2009 | 1.494 | 1.516 | 1.465 | 1.484 | 554,240 | -0.00(-0.25%) |
Jul 13, 2009 | 1.474 | 1.491 | 1.456 | 1.488 | 997,392 | -0.00(-0.08%) |
Jul 10, 2009 | 1.515 | 1.551 | 1.462 | 1.489 | 756,040 | -0.04(-2.78%) |
Jul 09, 2009 | 1.562 | 1.577 | 1.516 | 1.531 | 897,880 | -0.02(-1.13%) |
Jul 08, 2009 | 1.627 | 1.630 | 1.530 | 1.549 | 1,745,928 | -0.06(-4.03%) |
Jul 07, 2009 | 1.705 | 1.726 | 1.607 | 1.614 | 3,033,528 | +0.05(+3.36%) |
Jul 06, 2009 | 1.539 | 1.574 | 1.502 | 1.561 | 696,160 | +0.02(+1.13%) |
Jul 02, 2009 | 1.607 | 1.620 | 1.490 | 1.544 | 1,139,448 | -0.09(-5.44%) |
Jul 01, 2009 | 1.702 | 1.709 | 1.619 | 1.633 | 676,664 | -0.04(-2.32%) |
Jun 30, 2009 | 1.692 | 1.709 | 1.644 | 1.671 | 1,359,200 | -0.00(-0.07%) |
Jun 29, 2009 | 1.724 | 1.750 | 1.663 | 1.673 | 703,528 | -0.02(-1.18%) |
Jun 26, 2009 | 1.728 | 1.728 | 1.634 | 1.692 | 3,318,888 | -0.04(-2.52%) |
Jun 25, 2009 | 1.656 | 1.738 | 1.654 | 1.736 | 909,528 | +0.08(+4.83%) |
Jun 24, 2009 | 1.591 | 1.695 | 1.586 | 1.656 | 1,732,744 | +0.09(+5.66%) |
Jun 23, 2009 | 1.542 | 1.607 | 1.534 | 1.567 | 1,218,888 | +0.03(+2.28%) |
Jun 22, 2009 | 1.586 | 1.603 | 1.525 | 1.532 | 966,248 | -0.09(-5.76%) |
Jun 19, 2009 | 1.647 | 1.681 | 1.607 | 1.626 | 1,102,272 | +0.01(+0.85%) |
Jun 18, 2009 | 1.611 | 1.671 | 1.571 | 1.613 | 1,359,136 | -0.01(-0.54%) |
Jun 17, 2009 | 1.593 | 1.639 | 1.532 | 1.621 | 619,936 | +0.01(+0.62%) |
Jun 16, 2009 | 1.625 | 1.677 | 1.606 | 1.611 | 1,067,216 | -0.02(-1.07%) |
Jun 15, 2009 | 1.607 | 1.637 | 1.565 | 1.629 | 1,037,160 | -0.05(-2.76%) |
Jun 12, 2009 | 1.738 | 1.738 | 1.589 | 1.675 | 659,368 | -0.00(-0.30%) |
Jun 11, 2009 | 1.694 | 1.715 | 1.644 | 1.680 | 663,408 | -0.02(-0.96%) |
Jun 10, 2009 | 1.786 | 1.809 | 1.644 | 1.696 | 1,723,144 | -0.10(-5.50%) |
Jun 09, 2009 | 1.762 | 1.856 | 1.751 | 1.795 | 1,112,152 | +0.03(+1.99%) |
Jun 08, 2009 | 1.665 | 1.812 | 1.663 | 1.760 | 2,139,400 | +0.11(+6.59%) |
Jun 05, 2009 | 1.539 | 1.671 | 1.506 | 1.651 | 1,809,240 | +0.13(+8.28%) |
Jun 04, 2009 | 1.499 | 1.561 | 1.492 | 1.525 | 1,401,944 | +0.03(+2.35%) |
Jun 03, 2009 | 1.444 | 1.496 | 1.444 | 1.490 | 1,185,552 | +0.03(+2.32%) |
Jun 02, 2009 | 1.439 | 1.500 | 1.403 | 1.456 | 1,994,456 | +0.00(+0.17%) |
Jun 01, 2009 | 1.478 | 1.481 | 1.375 | 1.454 | 1,187,600 | +0.07(+4.68%) |
May 29, 2009 | 1.451 | 1.451 | 1.326 | 1.389 | 1,146,840 | -0.06(-3.98%) |
May 28, 2009 | 1.403 | 1.512 | 1.305 | 1.446 | 1,527,240 | +0.05(+3.95%) |
May 27, 2009 | 1.336 | 1.404 | 1.323 | 1.391 | 2,330,816 | +0.04(+2.68%) |
May 26, 2009 | 1.256 | 1.371 | 1.256 | 1.355 | 1,383,888 | +0.10(+7.86%) |
May 22, 2009 | 1.315 | 1.387 | 1.254 | 1.256 | 589,776 | -0.05(-3.92%) |
May 21, 2009 | 1.317 | 1.324 | 1.260 | 1.308 | 1,188,328 | -0.04(-2.70%) |
May 20, 2009 | 1.396 | 1.461 | 1.335 | 1.344 | 1,088,352 | -0.03(-2.45%) |
May 19, 2009 | 1.399 | 1.407 | 1.374 | 1.377 | 607,432 | -0.02(-1.34%) |
May 18, 2009 | 1.409 | 1.420 | 1.365 | 1.396 | 1,793,240 | +0.01(+1.09%) |
May 15, 2009 | 1.379 | 1.410 | 1.367 | 1.381 | 550,600 | +0.00(+0.09%) |
May 14, 2009 | 1.387 | 1.456 | 1.366 | 1.380 | 824,264 | +0.00(+0.36%) |
May 13, 2009 | 1.375 | 1.383 | 1.314 | 1.375 | 2,109,176 | -0.01(-0.45%) |
May 12, 2009 | 1.456 | 1.491 | 1.363 | 1.381 | 1,217,192 | -0.07(-4.66%) |
May 11, 2009 | 1.551 | 1.567 | 1.417 | 1.449 | 966,864 | -0.16(-10.02%) |
May 08, 2009 | 1.427 | 1.624 | 1.376 | 1.610 | 1,376,696 | +0.23(+16.67%) |
May 07, 2009 | 1.554 | 1.554 | 1.365 | 1.380 | 2,466,568 | -0.16(-10.32%) |
May 06, 2009 | 1.509 | 1.570 | 1.405 | 1.539 | 2,151,576 | +0.05(+3.53%) |
May 05, 2009 | 1.505 | 1.539 | 1.443 | 1.486 | 2,016,656 | -0.00(-0.17%) |
May 04, 2009 | 1.505 | 1.514 | 1.459 | 1.489 | 1,531,928 | +0.09(+6.72%) |
May 01, 2009 | 1.357 | 1.488 | 1.357 | 1.395 | 1,218,152 | +0.03(+1.92%) |
Apr 30, 2009 | 1.426 | 1.426 | 1.363 | 1.369 | 3,264,072 | -0.08(-5.68%) |
Apr 29, 2009 | 1.268 | 1.475 | 1.260 | 1.451 | 3,311,736 | +0.19(+15.06%) |
Apr 28, 2009 | 1.202 | 1.281 | 1.191 | 1.261 | 2,089,656 | +0.05(+4.13%) |
Apr 27, 2009 | 1.242 | 1.268 | 1.190 | 1.211 | 2,157,272 | -0.08(-5.92%) |
Apr 24, 2009 | 1.212 | 1.306 | 1.206 | 1.288 | 1,641,568 | +0.08(+6.85%) |
Apr 23, 2009 | 1.210 | 1.240 | 1.153 | 1.205 | 1,792,080 | -0.00(-0.10%) |
Apr 22, 2009 | 1.180 | 1.275 | 1.147 | 1.206 | 1,418,296 | -0.02(-1.53%) |
Apr 21, 2009 | 1.145 | 1.229 | 1.127 | 1.225 | 1,175,064 | +0.08(+6.75%) |
Apr 20, 2009 | 1.206 | 1.206 | 1.081 | 1.147 | 1,556,392 | -0.09(-6.99%) |
Apr 17, 2009 | 1.173 | 1.250 | 1.173 | 1.234 | 1,939,880 | +0.03(+2.60%) |
Apr 16, 2009 | 1.219 | 1.224 | 1.125 | 1.202 | 2,058,720 | +0.04(+3.33%) |
Apr 15, 2009 | 1.214 | 1.246 | 1.144 | 1.164 | 1,805,016 | -0.03(-2.72%) |
Apr 14, 2009 | 1.266 | 1.380 | 1.192 | 1.196 | 3,450,040 | -0.07(-5.53%) |
Apr 13, 2009 | 1.249 | 1.270 | 1.186 | 1.266 | 1,907,088 | +0.00(+0.30%) |
Apr 09, 2009 | 1.140 | 1.279 | 1.114 | 1.262 | 2,993,240 | +0.15(+13.87%) |
Apr 08, 2009 | 1.051 | 1.114 | 1.044 | 1.109 | 1,502,736 | +0.06(+6.23%) |
Apr 07, 2009 | 1.071 | 1.107 | 1.044 | 1.044 | 1,398,264 | -0.05(-4.90%) |
Apr 06, 2009 | 1.185 | 1.188 | 1.044 | 1.097 | 2,277,688 | -0.11(-9.11%) |
Apr 03, 2009 | 1.166 | 1.216 | 1.131 | 1.208 | 1,263,928 | +0.03(+2.99%) |
Apr 02, 2009 | 1.103 | 1.175 | 1.087 | 1.173 | 2,542,632 | +0.11(+10.48%) |
Apr 01, 2009 | 0.9237 | 1.091 | 0.9050 | 1.061 | 3,275,192 | +0.11(+11.27%) |
Mar 31, 2009 | 0.9137 | 0.9950 | 0.8888 | 0.9537 | 1,868,952 | +0.06(+6.27%) |
Mar 30, 2009 | 1.008 | 1.008 | 0.8812 | 0.8975 | 3,214,264 | -0.25(-22.04%) |
Mar 26, 2009 | 1.008 | 1.156 | 0.9688 | 1.151 | 4,168,808 | +0.17(+17.03%) |
Mar 25, 2009 | 0.8875 | 1.062 | 0.8850 | 0.9838 | 2,985,688 | +0.10(+11.63%) |
Mar 24, 2009 | 1.036 | 1.036 | 0.8750 | 0.8812 | 2,392,016 | -0.16(-15.57%) |
Mar 23, 2009 | 0.9625 | 1.044 | 0.9563 | 1.044 | 2,253,008 | +0.21(+24.63%) |
Mar 20, 2009 | 0.9375 | 0.9500 | 0.8350 | 0.8375 | 1,454,656 | -0.10(-10.67%) |
Mar 19, 2009 | 1.010 | 1.011 | 0.8988 | 0.9375 | 1,791,632 | -0.07(-7.29%) |
Mar 18, 2009 | 0.8075 | 1.044 | 0.8075 | 1.011 | 3,405,640 | +0.21(+25.62%) |
Mar 17, 2009 | 0.7538 | 0.8063 | 0.7113 | 0.8050 | 3,104,672 | +0.06(+8.24%) |
Mar 16, 2009 | 0.7788 | 0.9363 | 0.7375 | 0.7438 | 3,754,448 | +0.02(+2.76%) |
Mar 13, 2009 | 0.7225 | 0.7971 | 0.7188 | 0.7238 | 0 | +0.04(+5.46%) |
Mar 12, 2009 | 0.6787 | 0.7338 | 0.6388 | 0.6863 | 3,250,816 | +0.01(+1.10%) |
Mar 11, 2009 | 0.7850 | 0.8287 | 0.6663 | 0.6787 | 3,593,808 | -0.08(-10.69%) |
Mar 10, 2009 | 0.7738 | 0.8006 | 0.7188 | 0.7600 | 3,756,680 | +0.01(+1.33%) |
Mar 09, 2009 | 0.8612 | 0.8612 | 0.7488 | 0.7500 | 1,703,128 | -0.12(-13.67%) |
Mar 06, 2009 | 0.9522 | 0.9522 | 0.8450 | 0.8688 | 0 | -0.10(-10.44%) |
Mar 05, 2009 | 0.8812 | 1.002 | 0.8500 | 0.9700 | 1,625,600 | +0.07(+8.38%) |
Mar 04, 2009 | 0.8800 | 1.014 | 0.8750 | 0.8950 | 2,466,936 | +0.01(+0.70%) |
Mar 02, 2009 | 1.126 | 1.147 | 0.8825 | 0.8888 | 3,389,072 | -0.24(-21.09%) |
Feb 27, 2009 | 1.269 | 1.312 | 1.087 | 1.126 | 0 | -0.24(-17.26%) |
Feb 26, 2009 | 1.326 | 1.411 | 1.289 | 1.361 | 1,554,984 | +0.04(+2.74%) |
Feb 25, 2009 | 1.411 | 1.434 | 1.323 | 1.325 | 1,119,864 | -0.12(-8.54%) |
Feb 24, 2009 | 1.441 | 1.472 | 1.280 | 1.449 | 1,504,520 | +0.03(+2.48%) |
Feb 23, 2009 | 1.506 | 1.506 | 1.361 | 1.414 | 941,352 | -0.08(-5.51%) |
Feb 20, 2009 | 1.542 | 1.569 | 1.442 | 1.496 | 1,070,000 | -0.07(-4.47%) |
Feb 19, 2009 | 1.708 | 1.708 | 1.564 | 1.566 | 1,000,600 | -0.11(-6.77%) |
Feb 18, 2009 | 1.810 | 1.820 | 1.663 | 1.680 | 1,042,392 | -0.11(-6.41%) |
Feb 17, 2009 | 1.796 | 1.812 | 1.756 | 1.795 | 1,019,512 | -0.02(-0.90%) |
Feb 13, 2009 | 1.826 | 1.855 | 1.796 | 1.811 | 545,208 | -0.04(-2.16%) |
Feb 12, 2009 | 1.875 | 1.897 | 1.781 | 1.851 | 1,203,768 | -0.05(-2.63%) |
Feb 11, 2009 | 2.024 | 2.053 | 1.879 | 1.901 | 1,064,576 | -0.11(-5.35%) |
Feb 10, 2009 | 2.071 | 2.141 | 1.986 | 2.009 | 1,015,136 | -0.07(-3.25%) |
Feb 09, 2009 | 2.135 | 2.146 | 2.051 | 2.076 | 661,560 | -0.08(-3.49%) |
Feb 06, 2009 | 2.076 | 2.179 | 2.058 | 2.151 | 907,696 | +0.07(+3.18%) |
Feb 05, 2009 | 2.022 | 2.215 | 2.022 | 2.085 | 899,432 | +0.04(+1.89%) |
Feb 04, 2009 | 2.056 | 2.184 | 2.040 | 2.046 | 807,000 | -0.02(-0.79%) |
Feb 03, 2009 | 2.010 | 2.166 | 1.965 | 2.062 | 1,398,728 | +0.05(+2.61%) |
Feb 02, 2009 | 1.825 | 2.038 | 1.794 | 2.010 | 1,314,208 | +0.16(+8.72%) |
Jan 30, 2009 | 2.118 | 2.118 | 1.821 | 1.849 | 0 | -0.23(-10.90%) |
Jan 29, 2009 | 2.232 | 2.255 | 2.062 | 2.075 | 859,064 | -0.19(-8.54%) |
Jan 28, 2009 | 2.164 | 2.289 | 2.164 | 2.269 | 925,744 | +0.13(+6.02%) |
Jan 27, 2009 | 2.144 | 2.164 | 2.126 | 2.140 | 506,008 | +0.01(+0.53%) |
Jan 26, 2009 | 2.060 | 2.179 | 2.058 | 2.129 | 671,032 | +0.07(+3.21%) |
Jan 23, 2009 | 2.020 | 2.151 | 1.992 | 2.062 | 642,360 | -0.01(-0.42%) |
Jan 22, 2009 | 2.001 | 2.140 | 1.998 | 2.071 | 1,264,328 | +0.02(+0.73%) |
Jan 21, 2009 | 1.896 | 2.059 | 1.896 | 2.056 | 8,572,208 | +0.17(+8.94%) |
Jan 20, 2009 | 2.071 | 2.075 | 1.861 | 1.887 | 2,075,952 | -0.22(-10.60%) |
Jan 16, 2009 | 2.150 | 2.244 | 2.070 | 2.111 | 2,221,848 | +0.03(+1.38%) |
Jan 15, 2009 | 1.907 | 2.116 | 1.845 | 2.083 | 1,087,032 | +0.17(+8.89%) |
Jan 14, 2009 | 1.954 | 1.999 | 1.900 | 1.913 | 1,105,096 | -0.07(-3.59%) |
Jan 13, 2009 | 1.887 | 2.001 | 1.847 | 1.984 | 1,138,936 | +0.09(+4.96%) |
Jan 12, 2009 | 2.001 | 2.141 | 1.861 | 1.890 | 1,605,016 | -0.11(-5.56%) |
Jan 09, 2009 | 2.212 | 2.228 | 2.000 | 2.001 | 1,898,808 | -0.20(-9.09%) |
Jan 08, 2009 | 2.369 | 2.385 | 2.092 | 2.201 | 3,008,464 | -0.22(-9.13%) |
Jan 07, 2009 | 2.191 | 2.438 | 2.116 | 2.422 | 2,151,856 | +0.22(+9.80%) |
Jan 06, 2009 | 2.214 | 2.285 | 2.149 | 2.206 | 1,383,016 | +0.01(+0.40%) |
Jan 05, 2009 | 2.054 | 2.201 | 2.029 | 2.197 | 2,002,456 | +0.13(+6.35%) |
Jan 02, 2009 | 2.098 | 2.098 | 1.948 | 2.066 | 0 | +0.01(+0.43%) |
Jan 01, 2009 | 1.990 | 2.062 | 1.915 | 2.058 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.990 | 2.062 | 1.915 | 2.058 | 1,496,024 | +0.08(+4.24%) |
Dec 30, 2008 | 1.875 | 2.000 | 1.833 | 1.974 | 1,044,688 | +0.14(+7.86%) |
Dec 29, 2008 | 1.889 | 1.917 | 1.775 | 1.830 | 997,384 | -0.07(-3.56%) |
Dec 26, 2008 | 1.891 | 1.900 | 1.812 | 1.897 | 639,096 | +0.02(+0.93%) |
Dec 24, 2008 | 1.875 | 1.887 | 1.800 | 1.880 | 315,760 | +0.03(+1.48%) |
Dec 23, 2008 | 2.000 | 2.025 | 1.814 | 1.853 | 951,264 | -0.13(-6.56%) |
Dec 22, 2008 | 2.031 | 2.031 | 1.886 | 1.982 | 1,325,256 | -0.05(-2.52%) |
Dec 19, 2008 | 1.994 | 2.055 | 1.961 | 2.034 | 1,720,720 | +0.07(+3.83%) |
Dec 18, 2008 | 1.952 | 2.010 | 1.915 | 1.959 | 1,340,584 | -0.01(-0.32%) |
Dec 17, 2008 | 1.875 | 2.031 | 1.871 | 1.965 | 1,334,640 | +0.05(+2.81%) |
Dec 16, 2008 | 1.776 | 1.924 | 1.716 | 1.911 | 1,662,648 | +0.17(+9.76%) |
Dec 15, 2008 | 1.794 | 1.799 | 1.698 | 1.741 | 1,369,488 | -0.05(-2.93%) |
Dec 12, 2008 | 1.720 | 1.810 | 1.663 | 1.794 | 0 | -0.01(-0.42%) |
Dec 11, 2008 | 2.009 | 2.018 | 1.798 | 1.801 | 1,898,432 | -0.22(-10.77%) |
Dec 10, 2008 | 2.040 | 2.053 | 1.954 | 2.019 | 1,844,160 | -0.02(-1.04%) |
Dec 09, 2008 | 2.031 | 2.101 | 1.969 | 2.040 | 1,747,480 | -0.03(-1.57%) |
Dec 08, 2008 | 1.962 | 2.110 | 1.871 | 2.072 | 2,335,368 | +0.17(+9.01%) |
Dec 05, 2008 | 1.626 | 1.901 | 1.589 | 1.901 | 0 | +0.24(+14.62%) |
Dec 04, 2008 | 1.752 | 1.927 | 1.625 | 1.659 | 2,122,824 | -0.13(-7.33%) |
Dec 03, 2008 | 1.650 | 1.802 | 1.560 | 1.790 | 1,423,008 | +0.16(+10.07%) |
Dec 02, 2008 | 1.510 | 1.640 | 1.442 | 1.626 | 1,193,328 | +0.15(+10.25%) |
Dec 01, 2008 | 1.641 | 1.641 | 1.471 | 1.475 | 1,618,280 | -0.22(-12.98%) |
Nov 28, 2008 | 1.686 | 1.718 | 1.640 | 1.695 | 190,480 | -0.01(-0.88%) |
Nov 26, 2008 | 1.575 | 1.712 | 1.564 | 1.710 | 1,189,352 | +0.10(+6.05%) |
Nov 25, 2008 | 1.570 | 1.625 | 1.526 | 1.613 | 903,728 | +0.04(+2.54%) |
Nov 24, 2008 | 1.370 | 1.619 | 1.370 | 1.573 | 1,604,944 | +0.22(+16.27%) |
Nov 21, 2008 | 1.351 | 1.405 | 1.192 | 1.353 | 1,834,656 | -0.02(-1.64%) |
Nov 20, 2008 | 1.374 | 1.499 | 1.285 | 1.375 | 1,883,456 | -0.03(-2.40%) |
Nov 19, 2008 | 1.494 | 1.548 | 1.364 | 1.409 | 1,822,152 | -0.08(-5.69%) |
Nov 18, 2008 | 1.634 | 1.667 | 1.486 | 1.494 | 1,172,496 | -0.14(-8.43%) |
Nov 17, 2008 | 1.548 | 1.679 | 1.526 | 1.631 | 1,737,792 | +0.07(+4.15%) |
Nov 14, 2008 | 1.694 | 1.745 | 1.566 | 1.566 | 0 | -0.16(-9.33%) |
Nov 13, 2008 | 1.607 | 1.740 | 1.494 | 1.728 | 1,458,048 | +0.13(+8.05%) |
Nov 12, 2008 | 1.708 | 1.741 | 1.590 | 1.599 | 1,260,864 | -0.14(-7.79%) |
Nov 11, 2008 | 1.750 | 1.810 | 1.667 | 1.734 | 1,350,104 | -0.05(-3.01%) |
Nov 10, 2008 | 1.900 | 1.900 | 1.689 | 1.788 | 1,263,112 | -0.06(-3.44%) |
Nov 07, 2008 | 1.935 | 1.999 | 1.804 | 1.851 | 0 | -0.06(-3.08%) |
Nov 06, 2008 | 1.885 | 1.936 | 1.856 | 1.910 | 1,739,576 | -0.02(-1.04%) |
Nov 05, 2008 | 1.971 | 2.014 | 1.911 | 1.930 | 1,538,120 | -0.07(-3.26%) |
Nov 04, 2008 | 1.972 | 2.022 | 1.934 | 1.995 | 1,735,296 | +0.02(+1.20%) |
Nov 03, 2008 | 2.075 | 2.094 | 1.853 | 1.971 | 1,855,528 | -0.07(-3.31%) |
Oct 31, 2008 | 1.915 | 2.040 | 1.806 | 2.039 | 2,726,680 | +0.10(+5.09%) |
Oct 30, 2008 | 1.794 | 1.984 | 1.775 | 1.940 | 2,661,720 | +0.18(+10.31%) |
Oct 29, 2008 | 1.624 | 1.919 | 1.522 | 1.759 | 2,696,880 | +0.18(+11.14%) |
Oct 28, 2008 | 1.656 | 1.685 | 1.546 | 1.583 | 2,578,216 | -0.03(-1.94%) |
Oct 27, 2008 | 1.738 | 1.779 | 1.597 | 1.614 | 1,419,744 | -0.17(-9.40%) |
Oct 24, 2008 | 1.596 | 1.817 | 1.580 | 1.781 | 2,316,000 | +0.00(+0.28%) |
Oct 23, 2008 | 2.054 | 2.071 | 1.596 | 1.776 | 2,322,344 | -0.27(-13.14%) |
Oct 22, 2008 | 1.981 | 2.086 | 1.875 | 2.045 | 3,787,936 | +0.00(+0.06%) |
Oct 21, 2008 | 1.924 | 2.079 | 1.860 | 2.044 | 1,176,176 | +0.10(+4.94%) |
Oct 20, 2008 | 1.885 | 1.978 | 1.790 | 1.948 | 2,242,288 | +0.08(+4.14%) |
Oct 17, 2008 | 1.926 | 2.038 | 1.784 | 1.870 | 0 | +0.05(+2.61%) |
Oct 16, 2008 | 1.755 | 1.903 | 1.666 | 1.823 | 2,680,048 | +0.08(+4.67%) |
Oct 15, 2008 | 1.929 | 2.002 | 1.739 | 1.741 | 2,081,480 | -0.19(-9.78%) |
Oct 14, 2008 | 2.051 | 2.064 | 1.865 | 1.930 | 2,029,960 | -0.04(-2.03%) |
Oct 13, 2008 | 1.990 | 2.139 | 1.900 | 1.970 | 2,332,408 | +0.07(+3.68%) |
Oct 10, 2008 | 1.438 | 1.910 | 1.431 | 1.900 | 0 | +0.33(+21.02%) |
Oct 09, 2008 | 1.791 | 1.939 | 1.570 | 1.570 | 1,424,000 | -0.18(-10.29%) |
Oct 08, 2008 | 1.581 | 1.865 | 1.541 | 1.750 | 1,826,024 | +0.00(+0.00%) |
Oct 07, 2008 | 1.914 | 2.002 | 1.732 | 1.750 | 1,312,024 | -0.18(-9.09%) |
Oct 06, 2008 | 1.876 | 1.952 | 1.610 | 1.925 | 3,204,512 | -0.01(-0.45%) |
Oct 03, 2008 | 2.060 | 2.212 | 1.934 | 1.934 | 0 | -0.13(-6.36%) |
Oct 02, 2008 | 2.125 | 2.163 | 1.995 | 2.065 | 1,897,520 | -0.05(-2.48%) |
Oct 01, 2008 | 2.249 | 2.308 | 2.091 | 2.118 | 1,431,408 | -0.15(-6.46%) |
Sep 30, 2008 | 2.192 | 2.281 | 2.000 | 2.264 | 2,289,296 | +0.11(+4.92%) |
Sep 29, 2008 | 2.334 | 2.356 | 2.095 | 2.158 | 1,733,464 | -0.17(-7.35%) |
Sep 26, 2008 | 2.295 | 2.430 | 2.276 | 2.329 | 0 | -0.01(-0.48%) |
Sep 25, 2008 | 2.175 | 2.425 | 2.175 | 2.340 | 1,736,072 | +0.12(+5.64%) |
Sep 24, 2008 | 2.284 | 2.308 | 2.188 | 2.215 | 1,268,368 | -0.06(-2.64%) |
Sep 23, 2008 | 2.359 | 2.405 | 2.243 | 2.275 | 2,205,488 | -0.05(-2.15%) |
Sep 22, 2008 | 2.595 | 2.625 | 2.314 | 2.325 | 1,382,528 | -0.07(-2.87%) |
Sep 19, 2008 | 2.319 | 2.487 | 2.303 | 2.394 | 0 | +0.26(+12.45%) |
Sep 18, 2008 | 2.322 | 2.397 | 2.000 | 2.129 | 3,765,816 | -0.14(-6.12%) |
Sep 17, 2008 | 2.547 | 2.547 | 2.264 | 2.268 | 2,464,736 | -0.28(-11.08%) |
Sep 16, 2008 | 2.342 | 2.551 | 2.336 | 2.550 | 1,465,128 | +0.17(+7.09%) |
Sep 15, 2008 | 2.494 | 2.624 | 2.334 | 2.381 | 2,187,120 | -0.25(-9.63%) |
Sep 12, 2008 | 2.413 | 2.664 | 2.413 | 2.635 | 0 | +0.14(+5.56%) |
Sep 11, 2008 | 2.481 | 2.556 | 2.375 | 2.496 | 3,682,968 | -0.12(-4.40%) |
Sep 10, 2008 | 2.558 | 2.716 | 2.526 | 2.611 | 2,781,400 | +0.08(+3.01%) |
Sep 09, 2008 | 2.625 | 2.714 | 2.525 | 2.535 | 3,776,760 | -0.07(-2.64%) |
Sep 08, 2008 | 2.530 | 2.652 | 2.459 | 2.604 | 2,689,144 | +0.22(+9.06%) |
Sep 05, 2008 | 2.625 | 2.635 | 2.245 | 2.388 | 0 | -0.27(-10.03%) |
Sep 04, 2008 | 2.663 | 2.688 | 2.565 | 2.654 | 3,741,520 | -0.02(-0.66%) |
Sep 03, 2008 | 2.439 | 2.689 | 2.390 | 2.671 | 7,128,248 | +0.23(+9.59%) |
Sep 02, 2008 | 2.284 | 2.438 | 2.284 | 2.438 | 2,210,032 | +0.12(+5.12%) |
Aug 29, 2008 | 2.365 | 2.375 | 2.314 | 2.319 | 0 | -0.06(-2.57%) |
Aug 28, 2008 | 2.300 | 2.425 | 2.254 | 2.380 | 1,634,776 | +0.06(+2.64%) |
Aug 27, 2008 | 2.254 | 2.360 | 2.252 | 2.319 | 1,190,128 | +0.07(+2.94%) |
Aug 26, 2008 | 2.312 | 2.364 | 2.241 | 2.252 | 583,712 | -0.02(-1.10%) |
Aug 25, 2008 | 2.257 | 2.362 | 2.188 | 2.277 | 1,026,976 | -0.02(-0.92%) |
Aug 22, 2008 | 2.178 | 2.303 | 2.178 | 2.299 | 0 | +0.10(+4.49%) |
Aug 21, 2008 | 2.170 | 2.240 | 2.126 | 2.200 | 719,968 | -0.01(-0.45%) |
Aug 20, 2008 | 2.297 | 2.300 | 2.151 | 2.210 | 1,138,176 | -0.01(-0.56%) |
Aug 19, 2008 | 2.374 | 2.375 | 2.181 | 2.223 | 1,963,328 | -0.07(-3.05%) |
Aug 18, 2008 | 2.248 | 2.373 | 2.248 | 2.292 | 2,133,080 | +0.04(+2.00%) |
Aug 15, 2008 | 2.456 | 2.456 | 2.124 | 2.248 | 0 | -0.19(-7.84%) |
Aug 14, 2008 | 2.422 | 2.469 | 2.386 | 2.439 | 2,405,800 | -0.03(-1.12%) |
Aug 13, 2008 | 2.495 | 2.500 | 2.409 | 2.466 | 2,119,592 | -0.00(-0.10%) |
Aug 12, 2008 | 2.499 | 2.500 | 2.434 | 2.469 | 2,269,480 | +0.00(+0.00%) |
Aug 11, 2008 | 2.263 | 2.494 | 2.250 | 2.469 | 5,139,456 | +0.18(+7.69%) |
Aug 08, 2008 | 2.250 | 2.326 | 2.225 | 2.292 | 1,895,104 | +0.08(+3.79%) |
Aug 07, 2008 | 2.248 | 2.289 | 1.935 | 2.209 | 3,061,384 | -0.16(-6.61%) |
Aug 06, 2008 | 2.275 | 2.444 | 2.275 | 2.365 | 2,919,400 | +0.04(+1.72%) |
Aug 05, 2008 | 2.115 | 2.469 | 2.111 | 2.325 | 5,240,968 | +0.21(+9.86%) |
Aug 04, 2008 | 2.126 | 2.163 | 2.091 | 2.116 | 3,804,824 | -0.07(-3.20%) |