Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 3.399 | 3.548 | 3.375 | 3.493 | 2,082,790 | +0.03(+0.90%) |
Jul 30, 2009 | 3.452 | 3.500 | 3.423 | 3.462 | 1,149,700 | +0.06(+1.77%) |
Jul 29, 2009 | 3.387 | 3.428 | 3.361 | 3.402 | 1,006,597 | -0.00(-0.07%) |
Jul 28, 2009 | 3.392 | 3.414 | 3.322 | 3.404 | 1,373,439 | +0.01(+0.21%) |
Jul 27, 2009 | 3.380 | 3.414 | 3.365 | 3.397 | 1,238,372 | +0.01(+0.28%) |
Jul 24, 2009 | 3.337 | 3.404 | 3.267 | 3.387 | 3,749 | +0.03(+0.93%) |
Jul 23, 2009 | 3.264 | 3.368 | 3.262 | 3.356 | 2,373,406 | +0.09(+2.88%) |
Jul 22, 2009 | 3.245 | 3.281 | 3.132 | 3.262 | 2,276,678 | +0.02(+0.59%) |
Jul 21, 2009 | 3.281 | 3.305 | 3.200 | 3.243 | 1,986,885 | -0.04(-1.17%) |
Jul 20, 2009 | 3.214 | 3.281 | 3.202 | 3.281 | 1,980,205 | +0.14(+4.44%) |
Jul 17, 2009 | 3.122 | 3.197 | 3.091 | 3.142 | 2,712,859 | +0.09(+3.08%) |
Jul 16, 2009 | 2.884 | 3.067 | 2.863 | 3.048 | 2,310,341 | +0.11(+3.77%) |
Jul 15, 2009 | 2.766 | 2.940 | 2.738 | 2.937 | 2,109,494 | +0.23(+8.34%) |
Jul 14, 2009 | 2.730 | 2.776 | 2.694 | 2.711 | 952,315 | +0.01(+0.45%) |
Jul 13, 2009 | 2.721 | 2.752 | 2.685 | 2.699 | 1,720,582 | -0.06(-2.35%) |
Jul 10, 2009 | 2.706 | 2.812 | 2.685 | 2.764 | 1,531,287 | +0.05(+1.68%) |
Jul 09, 2009 | 2.625 | 2.747 | 2.603 | 2.718 | 2,049,035 | +0.09(+3.39%) |
Jul 08, 2009 | 2.646 | 2.721 | 2.557 | 2.629 | 2,054,028 | -0.05(-1.71%) |
Jul 07, 2009 | 2.716 | 2.752 | 2.670 | 2.675 | 1,119,504 | -0.03(-1.24%) |
Jul 06, 2009 | 2.733 | 2.810 | 2.651 | 2.709 | 1,772,985 | -0.12(-4.17%) |
Jul 02, 2009 | 2.786 | 2.827 | 2.701 | 2.827 | 876,235 | +0.01(+0.43%) |
Jul 01, 2009 | 2.848 | 2.855 | 2.795 | 2.815 | 1,067,600 | -0.02(-0.85%) |
Jun 30, 2009 | 2.839 | 2.882 | 2.798 | 2.839 | 1,909,345 | -0.01(-0.42%) |
Jun 29, 2009 | 2.834 | 2.880 | 2.822 | 2.851 | 1,366,871 | -0.01(-0.34%) |
Jun 26, 2009 | 2.803 | 2.882 | 2.800 | 2.860 | 1,724,041 | +0.10(+3.75%) |
Jun 25, 2009 | 2.721 | 2.762 | 2.704 | 2.757 | 1,423,369 | +0.08(+3.15%) |
Jun 24, 2009 | 2.593 | 2.718 | 2.593 | 2.673 | 1,299,467 | +0.09(+3.64%) |
Jun 23, 2009 | 2.689 | 2.689 | 2.564 | 2.579 | 1,134,315 | +0.01(+0.56%) |
Jun 22, 2009 | 2.714 | 2.721 | 2.557 | 2.564 | 1,913,743 | -0.17(-6.08%) |
Jun 19, 2009 | 2.875 | 2.875 | 2.709 | 2.730 | 1,867,323 | -0.03(-1.05%) |
Jun 18, 2009 | 2.834 | 2.860 | 2.706 | 2.759 | 1,659,700 | -0.01(-0.43%) |
Jun 17, 2009 | 2.757 | 2.824 | 2.714 | 2.771 | 2,516,830 | -0.00(-0.09%) |
Jun 16, 2009 | 2.875 | 2.935 | 2.774 | 2.774 | 1,556,757 | -0.10(-3.51%) |
Jun 15, 2009 | 2.959 | 2.985 | 2.766 | 2.875 | 2,558,391 | -0.08(-2.69%) |
Jun 12, 2009 | 3.079 | 3.096 | 2.923 | 2.954 | 3,281,035 | -0.15(-4.88%) |
Jun 11, 2009 | 2.954 | 3.127 | 2.954 | 3.106 | 1,240,396 | +0.07(+2.22%) |
Jun 10, 2009 | 3.091 | 3.115 | 2.993 | 3.038 | 1,152,867 | -0.04(-1.41%) |
Jun 09, 2009 | 3.065 | 3.115 | 3.029 | 3.082 | 1,146,212 | +0.14(+4.66%) |
Jun 08, 2009 | 2.940 | 2.971 | 2.901 | 2.944 | 1,762,771 | -0.04(-1.37%) |
Jun 05, 2009 | 2.990 | 3.038 | 2.935 | 2.985 | 817,984 | +0.01(+0.24%) |
Jun 04, 2009 | 2.880 | 2.985 | 2.800 | 2.978 | 1,264,544 | +0.04(+1.48%) |
Jun 03, 2009 | 2.997 | 3.009 | 2.853 | 2.935 | 1,668,176 | -0.07(-2.48%) |
Jun 02, 2009 | 3.077 | 3.077 | 2.925 | 3.009 | 1,654,042 | +0.01(+0.40%) |
Jun 01, 2009 | 2.887 | 3.043 | 2.877 | 2.997 | 1,694,568 | +0.16(+5.59%) |
May 29, 2009 | 2.829 | 2.860 | 2.721 | 2.839 | 2,355,831 | +0.06(+2.16%) |
May 28, 2009 | 2.637 | 2.812 | 2.625 | 2.778 | 1,202,901 | +0.07(+2.67%) |
May 27, 2009 | 2.759 | 2.827 | 2.572 | 2.706 | 1,721,493 | +0.02(+0.72%) |
May 26, 2009 | 2.548 | 2.714 | 2.540 | 2.687 | 2,369,906 | +0.05(+1.92%) |
May 22, 2009 | 2.668 | 2.689 | 2.588 | 2.637 | 1,009,374 | +0.02(+0.83%) |
May 21, 2009 | 2.646 | 2.704 | 2.550 | 2.615 | 1,711,196 | -0.05(-1.90%) |
May 20, 2009 | 2.754 | 2.798 | 2.656 | 2.665 | 1,975,561 | -0.02(-0.72%) |
May 19, 2009 | 2.699 | 2.880 | 2.593 | 2.685 | 3,477,322 | -0.08(-2.87%) |
May 18, 2009 | 2.851 | 3.033 | 2.653 | 2.764 | 10,387,397 | +0.19(+7.48%) |
May 15, 2009 | 2.475 | 2.646 | 2.475 | 2.572 | 2,186,934 | +0.07(+2.99%) |
May 14, 2009 | 2.408 | 2.526 | 2.398 | 2.497 | 1,619,755 | +0.07(+2.77%) |
May 13, 2009 | 2.451 | 2.489 | 2.355 | 2.430 | 2,666,995 | -0.10(-3.99%) |
May 12, 2009 | 2.454 | 2.562 | 2.454 | 2.531 | 2,842,680 | +0.14(+6.05%) |
May 11, 2009 | 2.523 | 2.540 | 2.370 | 2.386 | 3,533,333 | -0.12(-4.80%) |
May 08, 2009 | 2.449 | 2.523 | 2.444 | 2.507 | 1,262,220 | +0.05(+1.86%) |
May 07, 2009 | 2.629 | 2.632 | 2.430 | 2.461 | 2,641,916 | -0.09(-3.49%) |
May 06, 2009 | 2.680 | 2.680 | 2.492 | 2.550 | 4,002,349 | -0.07(-2.75%) |
May 05, 2009 | 2.514 | 2.622 | 2.490 | 2.622 | 3,001,102 | +0.07(+2.73%) |
May 04, 2009 | 2.357 | 2.552 | 2.341 | 2.552 | 3,128,928 | +0.27(+12.04%) |
May 01, 2009 | 2.256 | 2.293 | 2.220 | 2.278 | 1,226,633 | +0.02(+0.96%) |
Apr 30, 2009 | 2.285 | 2.307 | 2.225 | 2.256 | 2,241,136 | +0.03(+1.30%) |
Apr 29, 2009 | 2.252 | 2.285 | 2.201 | 2.228 | 3,135,355 | +0.04(+1.87%) |
Apr 28, 2009 | 2.170 | 2.242 | 2.131 | 2.187 | 1,647,104 | -0.02(-0.76%) |
Apr 27, 2009 | 2.107 | 2.259 | 2.107 | 2.204 | 2,688,059 | +0.01(+0.44%) |
Apr 24, 2009 | 2.069 | 2.237 | 2.069 | 2.194 | 2,808,386 | +0.03(+1.33%) |
Apr 23, 2009 | 2.090 | 2.213 | 2.090 | 2.165 | 3,218,003 | +0.12(+5.63%) |
Apr 22, 2009 | 1.970 | 2.090 | 1.970 | 2.050 | 2,195,506 | +0.09(+4.41%) |
Apr 21, 2009 | 1.920 | 1.963 | 1.903 | 1.963 | 991,599 | +0.04(+1.87%) |
Apr 20, 2009 | 2.042 | 2.042 | 1.879 | 1.927 | 2,283,122 | -0.11(-5.43%) |
Apr 17, 2009 | 1.956 | 2.059 | 1.903 | 2.038 | 2,116,091 | +0.04(+1.80%) |
Apr 16, 2009 | 1.949 | 2.016 | 1.896 | 2.001 | 2,974,884 | +0.06(+3.23%) |
Apr 15, 2009 | 1.965 | 2.105 | 1.869 | 1.939 | 6,187,230 | -0.09(-4.50%) |
Apr 14, 2009 | 2.040 | 2.141 | 2.006 | 2.030 | 4,876,643 | -0.07(-3.54%) |
Apr 13, 2009 | 2.093 | 2.134 | 2.057 | 2.105 | 1,509,746 | -0.02(-1.13%) |
Apr 09, 2009 | 2.173 | 2.189 | 2.050 | 2.129 | 3,393,580 | -0.01(-0.45%) |
Apr 08, 2009 | 1.989 | 2.220 | 1.989 | 2.139 | 4,220,693 | +0.21(+10.71%) |
Apr 07, 2009 | 1.985 | 1.985 | 1.910 | 1.932 | 1,801,539 | -0.07(-3.72%) |
Apr 06, 2009 | 2.040 | 2.040 | 1.934 | 2.006 | 2,626,748 | -0.03(-1.30%) |
Apr 03, 2009 | 1.893 | 2.078 | 1.893 | 2.033 | 3,699,303 | +0.11(+5.76%) |
Apr 02, 2009 | 1.816 | 2.006 | 1.816 | 1.922 | 4,647,329 | +0.17(+9.60%) |
Apr 01, 2009 | 1.749 | 1.787 | 1.660 | 1.754 | 2,236,859 | +0.04(+2.53%) |
Mar 31, 2009 | 1.768 | 1.790 | 1.710 | 1.710 | 2,187,341 | -0.00(-0.14%) |
Mar 30, 2009 | 1.713 | 1.744 | 1.672 | 1.713 | 1,626,265 | -0.17(-8.95%) |
Mar 26, 2009 | 1.804 | 1.881 | 1.775 | 1.881 | 3,730,622 | +0.08(+4.27%) |
Mar 25, 2009 | 1.761 | 1.862 | 1.710 | 1.804 | 3,091,690 | +0.01(+0.54%) |
Mar 24, 2009 | 1.722 | 1.862 | 1.722 | 1.795 | 1,627,945 | -0.06(-2.99%) |
Mar 23, 2009 | 1.771 | 1.857 | 1.766 | 1.850 | 3,847,029 | +0.26(+16.52%) |
Mar 20, 2009 | 1.537 | 1.631 | 1.537 | 1.588 | 2,363,808 | -0.04(-2.22%) |
Mar 19, 2009 | 1.682 | 1.682 | 1.580 | 1.624 | 3,323,211 | +0.02(+1.35%) |
Mar 18, 2009 | 1.571 | 1.607 | 1.513 | 1.602 | 3,259,980 | +0.08(+5.05%) |
Mar 17, 2009 | 1.506 | 1.525 | 1.467 | 1.525 | 1,449,362 | +0.01(+0.64%) |
Mar 16, 2009 | 1.496 | 1.559 | 1.496 | 1.516 | 1,556,923 | +0.01(+0.96%) |
Mar 13, 2009 | 1.467 | 1.528 | 1.439 | 1.501 | 0 | +0.04(+2.80%) |
Mar 12, 2009 | 1.350 | 1.465 | 1.338 | 1.460 | 2,217,670 | +0.07(+4.84%) |
Mar 11, 2009 | 1.429 | 1.484 | 1.359 | 1.393 | 2,397,608 | -0.05(-3.18%) |
Mar 10, 2009 | 1.285 | 1.455 | 1.285 | 1.439 | 2,072,742 | +0.14(+11.15%) |
Mar 09, 2009 | 1.309 | 1.340 | 1.275 | 1.294 | 1,091,511 | -0.04(-3.24%) |
Mar 06, 2009 | 1.313 | 1.381 | 1.292 | 1.338 | 0 | -0.01(-0.89%) |
Mar 05, 2009 | 1.256 | 1.398 | 1.256 | 1.350 | 2,155,873 | -0.03(-2.26%) |
Mar 04, 2009 | 1.321 | 1.422 | 1.321 | 1.381 | 2,469,785 | +0.14(+11.67%) |
Mar 02, 2009 | 1.321 | 1.321 | 1.212 | 1.236 | 2,748,484 | -0.13(-9.67%) |
Feb 27, 2009 | 1.465 | 1.465 | 1.369 | 1.369 | 0 | -0.06(-4.05%) |
Feb 26, 2009 | 1.470 | 1.475 | 1.407 | 1.427 | 938,976 | -0.03(-1.82%) |
Feb 25, 2009 | 1.431 | 1.484 | 1.422 | 1.453 | 1,467,299 | -0.02(-1.15%) |
Feb 24, 2009 | 1.446 | 1.487 | 1.419 | 1.470 | 2,807,791 | +0.03(+2.00%) |
Feb 23, 2009 | 1.479 | 1.525 | 1.419 | 1.441 | 1,279,783 | -0.04(-2.92%) |
Feb 20, 2009 | 1.460 | 1.520 | 1.434 | 1.484 | 1,592,436 | -0.04(-2.37%) |
Feb 19, 2009 | 1.578 | 1.580 | 1.513 | 1.520 | 1,173,257 | +0.02(+1.12%) |
Feb 18, 2009 | 1.508 | 1.535 | 1.470 | 1.504 | 1,945,914 | -0.02(-1.11%) |
Feb 17, 2009 | 1.568 | 1.568 | 1.475 | 1.520 | 2,994,442 | -0.11(-6.65%) |
Feb 13, 2009 | 1.576 | 1.655 | 1.506 | 1.629 | 1,879,012 | -0.02(-1.02%) |
Feb 12, 2009 | 1.590 | 1.657 | 1.564 | 1.645 | 1,886,573 | +0.04(+2.55%) |
Feb 11, 2009 | 1.650 | 1.667 | 1.578 | 1.605 | 1,838,735 | -0.02(-1.48%) |
Feb 10, 2009 | 1.718 | 1.732 | 1.607 | 1.629 | 2,201,093 | -0.10(-5.58%) |
Feb 09, 2009 | 1.756 | 1.763 | 1.686 | 1.725 | 2,503,008 | -0.03(-1.51%) |
Feb 06, 2009 | 1.645 | 1.754 | 1.641 | 1.751 | 1,327,085 | +0.11(+6.90%) |
Feb 05, 2009 | 1.612 | 1.648 | 1.564 | 1.638 | 2,099,596 | +0.00(+0.00%) |
Feb 04, 2009 | 1.660 | 1.706 | 1.585 | 1.638 | 2,807,484 | -0.02(-1.16%) |
Feb 03, 2009 | 1.650 | 1.679 | 1.595 | 1.657 | 1,765,955 | +0.01(+0.73%) |
Feb 02, 2009 | 1.614 | 1.679 | 1.607 | 1.645 | 937,928 | -0.02(-1.44%) |
Jan 30, 2009 | 1.684 | 1.727 | 1.643 | 1.669 | 0 | -0.01(-0.86%) |
Jan 29, 2009 | 1.477 | 1.773 | 1.477 | 1.684 | 1,526,245 | -0.08(-4.37%) |
Jan 28, 2009 | 1.718 | 1.792 | 1.718 | 1.761 | 2,025,461 | +0.09(+5.17%) |
Jan 27, 2009 | 1.694 | 1.694 | 1.641 | 1.674 | 1,068,589 | +0.05(+3.26%) |
Jan 26, 2009 | 1.682 | 1.696 | 1.600 | 1.621 | 1,641,820 | +0.03(+1.66%) |
Jan 23, 2009 | 1.491 | 1.607 | 1.491 | 1.595 | 1,591,143 | +0.03(+2.00%) |
Jan 22, 2009 | 1.568 | 1.607 | 1.465 | 1.564 | 2,011,951 | -0.10(-5.93%) |
Jan 21, 2009 | 1.593 | 1.665 | 1.544 | 1.662 | 2,935,917 | +0.03(+2.07%) |
Jan 20, 2009 | 1.742 | 1.742 | 1.564 | 1.629 | 2,555,980 | -0.10(-5.71%) |
Jan 16, 2009 | 1.732 | 1.778 | 1.667 | 1.727 | 1,583,623 | -0.00(-0.14%) |
Jan 15, 2009 | 1.775 | 1.775 | 1.621 | 1.730 | 2,911,769 | -0.02(-1.24%) |
Jan 14, 2009 | 1.850 | 1.879 | 1.737 | 1.751 | 2,370,630 | -0.13(-7.14%) |
Jan 13, 2009 | 1.840 | 1.896 | 1.809 | 1.886 | 1,837,767 | +0.12(+6.67%) |
Jan 12, 2009 | 1.828 | 1.898 | 1.768 | 1.768 | 3,118,515 | -0.20(-10.37%) |
Jan 09, 2009 | 1.970 | 2.011 | 1.867 | 1.973 | 2,561,937 | +0.04(+1.86%) |
Jan 08, 2009 | 1.977 | 1.977 | 1.920 | 1.937 | 3,493,343 | -0.05(-2.54%) |
Jan 07, 2009 | 1.905 | 2.062 | 1.905 | 1.987 | 4,399,820 | -0.04(-1.78%) |
Jan 06, 2009 | 2.098 | 2.098 | 1.970 | 2.023 | 2,534,883 | +0.02(+0.96%) |
Jan 05, 2009 | 2.018 | 2.105 | 1.956 | 2.004 | 2,793,566 | -0.01(-0.72%) |
Jan 02, 2009 | 1.994 | 2.042 | 1.956 | 2.018 | 0 | +0.06(+3.20%) |
Jan 01, 2009 | 1.872 | 1.989 | 1.872 | 1.956 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.872 | 1.989 | 1.872 | 1.956 | 1,451,262 | -0.01(-0.61%) |
Dec 30, 2008 | 2.021 | 2.026 | 1.912 | 1.968 | 1,800,134 | -0.05(-2.62%) |
Dec 29, 2008 | 1.882 | 2.030 | 1.809 | 2.021 | 2,641,081 | +0.16(+8.53%) |
Dec 26, 2008 | 1.905 | 1.937 | 1.845 | 1.862 | 762,181 | -0.07(-3.49%) |
Dec 24, 2008 | 2.028 | 2.028 | 1.917 | 1.929 | 699,926 | -0.05(-2.67%) |
Dec 23, 2008 | 1.807 | 2.030 | 1.807 | 1.982 | 1,916,591 | +0.04(+1.98%) |
Dec 22, 2008 | 2.024 | 2.024 | 1.855 | 1.944 | 2,092,268 | -0.07(-3.58%) |
Dec 19, 2008 | 1.835 | 2.038 | 1.835 | 2.016 | 1,830,143 | +0.05(+2.70%) |
Dec 18, 2008 | 1.922 | 2.042 | 1.852 | 1.963 | 2,883,003 | +0.06(+3.29%) |
Dec 17, 2008 | 1.872 | 1.941 | 1.840 | 1.900 | 2,942,065 | +0.05(+2.73%) |
Dec 16, 2008 | 1.838 | 1.874 | 1.720 | 1.850 | 3,303,657 | +0.07(+3.78%) |
Dec 15, 2008 | 1.771 | 1.838 | 1.761 | 1.783 | 1,904,074 | -0.06(-3.14%) |
Dec 12, 2008 | 1.845 | 1.881 | 1.706 | 1.840 | 3,481,467 | +0.04(+2.41%) |
Dec 11, 2008 | 1.826 | 1.917 | 1.778 | 1.797 | 3,565,150 | -0.06(-3.24%) |
Dec 10, 2008 | 1.905 | 1.905 | 1.797 | 1.857 | 2,024,509 | +0.03(+1.71%) |
Dec 09, 2008 | 1.689 | 1.903 | 1.689 | 1.826 | 3,792,602 | +0.04(+2.15%) |
Dec 08, 2008 | 1.660 | 1.874 | 1.655 | 1.787 | 3,651,615 | +0.18(+11.39%) |
Dec 05, 2008 | 1.504 | 1.626 | 1.467 | 1.605 | 2,357,032 | +0.07(+4.71%) |
Dec 04, 2008 | 1.655 | 1.657 | 1.511 | 1.532 | 1,729,254 | -0.11(-6.46%) |
Dec 03, 2008 | 1.576 | 1.667 | 1.540 | 1.638 | 2,193,606 | +0.03(+1.95%) |
Dec 02, 2008 | 1.605 | 1.655 | 1.549 | 1.607 | 2,910,896 | +0.05(+3.09%) |
Dec 01, 2008 | 1.756 | 1.766 | 1.549 | 1.559 | 2,422,005 | -0.26(-14.29%) |
Nov 28, 2008 | 1.804 | 1.857 | 1.780 | 1.819 | 997,609 | +0.02(+1.20%) |
Nov 26, 2008 | 1.713 | 1.835 | 1.694 | 1.797 | 2,492,848 | +0.07(+4.18%) |
Nov 25, 2008 | 1.792 | 1.802 | 1.686 | 1.725 | 3,417,308 | -0.07(-3.76%) |
Nov 24, 2008 | 1.600 | 1.860 | 1.600 | 1.792 | 4,359,199 | +0.23(+14.97%) |
Nov 21, 2008 | 1.446 | 1.593 | 1.417 | 1.559 | 5,932,513 | +0.18(+13.29%) |
Nov 20, 2008 | 1.504 | 1.504 | 1.362 | 1.376 | 2,809,238 | -0.12(-8.19%) |
Nov 19, 2008 | 1.566 | 1.600 | 1.475 | 1.499 | 2,385,881 | -0.11(-6.74%) |
Nov 18, 2008 | 1.583 | 1.689 | 1.552 | 1.607 | 2,095,423 | -0.05(-2.91%) |
Nov 17, 2008 | 1.686 | 1.778 | 1.641 | 1.655 | 1,581,412 | -0.05(-2.69%) |
Nov 14, 2008 | 1.872 | 1.888 | 1.684 | 1.701 | 3,539,190 | -0.26(-13.36%) |
Nov 13, 2008 | 1.804 | 2.021 | 1.619 | 1.963 | 3,012,446 | +0.24(+13.81%) |
Nov 12, 2008 | 1.848 | 1.884 | 1.684 | 1.725 | 3,396,864 | -0.19(-9.70%) |
Nov 11, 2008 | 1.891 | 1.975 | 1.828 | 1.910 | 3,293,972 | -0.06(-3.17%) |
Nov 10, 2008 | 1.941 | 2.054 | 1.896 | 1.973 | 2,838,116 | +0.08(+4.46%) |
Nov 07, 2008 | 1.787 | 1.937 | 1.756 | 1.888 | 3,259,930 | +0.12(+6.51%) |
Nov 06, 2008 | 1.922 | 1.922 | 1.756 | 1.773 | 2,527,218 | -0.17(-8.56%) |
Nov 05, 2008 | 2.076 | 2.078 | 1.912 | 1.939 | 2,804,137 | -0.09(-4.28%) |
Nov 04, 2008 | 2.052 | 2.052 | 1.811 | 2.026 | 2,065,331 | +0.10(+5.25%) |
Nov 03, 2008 | 2.103 | 2.103 | 1.864 | 1.924 | 3,231,231 | +0.06(+3.36%) |
Oct 31, 2008 | 1.941 | 2.189 | 1.862 | 1.862 | 4,967,917 | -0.10(-5.26%) |
Oct 30, 2008 | 1.900 | 1.985 | 1.862 | 1.965 | 3,146,304 | +0.14(+7.78%) |
Oct 29, 2008 | 1.785 | 1.876 | 1.686 | 1.823 | 3,700,958 | +0.01(+0.66%) |
Oct 28, 2008 | 1.530 | 1.816 | 1.530 | 1.811 | 2,820,973 | +0.34(+22.84%) |
Oct 27, 2008 | 1.491 | 1.559 | 1.446 | 1.475 | 3,726,926 | -0.09(-5.69%) |
Oct 24, 2008 | 1.564 | 1.708 | 1.523 | 1.564 | 3,598,314 | -0.17(-9.60%) |
Oct 23, 2008 | 1.816 | 1.852 | 1.621 | 1.730 | 3,089,221 | -0.07(-4.13%) |
Oct 22, 2008 | 1.828 | 1.922 | 1.773 | 1.804 | 2,340,675 | -0.15(-7.75%) |
Oct 21, 2008 | 1.985 | 2.105 | 1.929 | 1.956 | 2,302,547 | -0.06(-2.87%) |
Oct 20, 2008 | 2.045 | 2.165 | 1.961 | 2.014 | 2,675,488 | +0.02(+0.84%) |
Oct 17, 2008 | 1.766 | 2.086 | 1.694 | 1.997 | 5,441,565 | +0.18(+9.93%) |
Oct 16, 2008 | 1.744 | 1.850 | 1.607 | 1.816 | 4,809,471 | +0.07(+3.85%) |
Oct 15, 2008 | 1.831 | 1.920 | 1.720 | 1.749 | 2,294,994 | -0.19(-9.69%) |
Oct 14, 2008 | 2.283 | 2.283 | 1.932 | 1.937 | 5,645,658 | -0.29(-13.07%) |
Oct 13, 2008 | 1.720 | 2.228 | 1.715 | 2.228 | 5,410,724 | +0.63(+39.67%) |
Oct 10, 2008 | 1.547 | 1.706 | 1.383 | 1.595 | 5,044,443 | -0.09(-5.29%) |
Oct 09, 2008 | 1.807 | 1.910 | 1.672 | 1.684 | 2,625,833 | -0.13(-7.41%) |
Oct 08, 2008 | 1.891 | 2.028 | 1.749 | 1.819 | 3,526,794 | -0.01(-0.79%) |
Oct 07, 2008 | 2.095 | 2.151 | 1.809 | 1.833 | 4,356,929 | -0.31(-14.57%) |
Oct 06, 2008 | 2.088 | 2.146 | 1.792 | 2.146 | 4,461,430 | -0.04(-1.87%) |
Oct 03, 2008 | 2.225 | 2.401 | 2.093 | 2.187 | 2,578,585 | +0.04(+1.79%) |
Oct 02, 2008 | 2.247 | 2.285 | 2.117 | 2.148 | 1,691,725 | -0.09(-3.98%) |
Oct 01, 2008 | 2.317 | 2.345 | 2.228 | 2.237 | 3,373,057 | -0.10(-4.32%) |
Sep 30, 2008 | 2.341 | 2.345 | 2.214 | 2.338 | 2,559,792 | +0.20(+9.46%) |
Sep 29, 2008 | 2.430 | 2.430 | 2.136 | 2.136 | 4,103,263 | -0.33(-13.37%) |
Sep 26, 2008 | 2.401 | 2.742 | 2.367 | 2.466 | 0 | -0.07(-2.84%) |
Sep 25, 2008 | 2.374 | 2.569 | 2.324 | 2.538 | 4,653,078 | +0.13(+5.39%) |
Sep 24, 2008 | 2.370 | 2.439 | 2.341 | 2.408 | 2,956,419 | +0.03(+1.32%) |
Sep 23, 2008 | 2.394 | 2.475 | 2.362 | 2.377 | 5,767,973 | -0.07(-2.76%) |
Sep 22, 2008 | 2.646 | 2.706 | 2.413 | 2.444 | 6,941,796 | -0.31(-11.19%) |
Sep 19, 2008 | 2.526 | 2.839 | 2.519 | 2.752 | 0 | +0.28(+11.18%) |
Sep 18, 2008 | 2.331 | 2.519 | 2.273 | 2.475 | 5,037,139 | +0.17(+7.52%) |
Sep 17, 2008 | 2.329 | 2.434 | 2.273 | 2.302 | 3,859,358 | -0.13(-5.34%) |
Sep 16, 2008 | 2.357 | 2.468 | 2.341 | 2.432 | 4,106,202 | +0.04(+1.71%) |
Sep 15, 2008 | 2.487 | 2.502 | 2.382 | 2.391 | 3,653,099 | -0.18(-6.93%) |
Sep 12, 2008 | 2.637 | 2.637 | 2.502 | 2.569 | 2,582,655 | -0.02(-0.84%) |
Sep 11, 2008 | 2.670 | 2.689 | 2.562 | 2.591 | 4,180,674 | -0.13(-4.69%) |
Sep 10, 2008 | 2.730 | 2.776 | 2.689 | 2.718 | 3,307,619 | -0.00(-0.18%) |
Sep 09, 2008 | 2.783 | 2.829 | 2.706 | 2.723 | 2,897,457 | -0.08(-2.75%) |
Sep 08, 2008 | 2.771 | 2.827 | 2.735 | 2.800 | 2,664,435 | +0.09(+3.19%) |
Sep 05, 2008 | 2.735 | 2.735 | 2.663 | 2.714 | 0 | -0.05(-1.83%) |
Sep 04, 2008 | 2.783 | 2.803 | 2.742 | 2.764 | 1,972,984 | -0.04(-1.37%) |
Sep 03, 2008 | 2.865 | 2.887 | 2.778 | 2.803 | 2,873,679 | -0.08(-2.92%) |
Sep 02, 2008 | 2.863 | 2.906 | 2.824 | 2.887 | 2,315,405 | +0.10(+3.63%) |
Aug 29, 2008 | 2.795 | 2.827 | 2.738 | 2.786 | 0 | -0.00(-0.09%) |
Aug 28, 2008 | 2.791 | 2.836 | 2.764 | 2.788 | 1,980,292 | -0.00(-0.09%) |
Aug 27, 2008 | 2.791 | 2.810 | 2.764 | 2.791 | 1,285,794 | +0.03(+1.05%) |
Aug 26, 2008 | 2.747 | 2.805 | 2.745 | 2.762 | 1,236,443 | +0.05(+1.68%) |
Aug 25, 2008 | 2.745 | 2.774 | 2.709 | 2.716 | 1,393,247 | -0.08(-3.01%) |
Aug 22, 2008 | 2.766 | 2.815 | 2.759 | 2.800 | 1,456,899 | +0.06(+2.11%) |
Aug 21, 2008 | 2.764 | 2.810 | 2.742 | 2.742 | 1,419,370 | -0.09(-3.14%) |
Aug 20, 2008 | 2.791 | 2.836 | 2.778 | 2.831 | 2,026,816 | +0.04(+1.47%) |
Aug 19, 2008 | 2.839 | 2.880 | 2.769 | 2.791 | 4,036,773 | +0.02(+0.78%) |
Aug 18, 2008 | 2.815 | 2.855 | 2.752 | 2.769 | 1,781,182 | -0.04(-1.46%) |
Aug 15, 2008 | 2.848 | 2.875 | 2.795 | 2.810 | 0 | -0.01(-0.51%) |
Aug 14, 2008 | 2.658 | 2.863 | 2.646 | 2.824 | 2,468,563 | +0.14(+5.10%) |
Aug 13, 2008 | 2.692 | 2.714 | 2.651 | 2.687 | 1,306,858 | -0.03(-1.06%) |
Aug 12, 2008 | 2.759 | 2.759 | 2.685 | 2.716 | 2,092,272 | -0.09(-3.17%) |
Aug 11, 2008 | 2.766 | 2.829 | 2.742 | 2.805 | 1,643,034 | +0.05(+1.83%) |
Aug 08, 2008 | 2.718 | 2.791 | 2.682 | 2.754 | 2,639,555 | +0.00(+0.09%) |
Aug 07, 2008 | 2.766 | 2.836 | 2.735 | 2.752 | 1,731,041 | -0.08(-2.80%) |
Aug 06, 2008 | 2.764 | 2.865 | 2.731 | 2.831 | 2,301,724 | +0.10(+3.70%) |
Aug 05, 2008 | 2.682 | 2.762 | 2.677 | 2.730 | 2,713,100 | +0.13(+4.90%) |
Aug 04, 2008 | 2.718 | 2.766 | 2.598 | 2.603 | 2,306,189 | -0.15(-5.42%) |