Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 4.450 | 4.528 | 4.348 | 4.386 | 1,756,105 | -0.04(-0.88%) |
Sep 29, 2009 | 4.576 | 4.645 | 4.425 | 4.425 | 3,508,054 | -0.20(-4.32%) |
Sep 28, 2009 | 4.523 | 4.664 | 4.430 | 4.625 | 1,255,723 | +0.18(+4.05%) |
Sep 25, 2009 | 4.489 | 4.528 | 4.255 | 4.445 | 1,019,827 | -0.10(-2.25%) |
Sep 24, 2009 | 4.260 | 4.615 | 4.046 | 4.547 | 1,944,568 | +0.28(+6.50%) |
Sep 23, 2009 | 4.455 | 4.620 | 4.260 | 4.270 | 1,052,247 | -0.18(-4.05%) |
Sep 22, 2009 | 4.128 | 4.503 | 4.041 | 4.450 | 1,237,523 | +0.33(+8.04%) |
Sep 21, 2009 | 3.953 | 4.163 | 3.870 | 4.119 | 1,108,339 | +0.18(+4.57%) |
Sep 18, 2009 | 3.924 | 4.041 | 3.870 | 3.939 | 1,055,026 | +0.06(+1.63%) |
Sep 17, 2009 | 4.119 | 4.284 | 3.841 | 3.875 | 1,717,966 | -0.22(-5.35%) |
Sep 16, 2009 | 4.099 | 4.148 | 3.997 | 4.094 | 1,158,402 | +0.03(+0.72%) |
Sep 15, 2009 | 4.007 | 4.114 | 3.948 | 4.065 | 807,867 | +0.07(+1.71%) |
Sep 14, 2009 | 4.026 | 4.065 | 3.822 | 3.997 | 1,112,044 | +0.00(+0.12%) |
Sep 11, 2009 | 3.953 | 4.309 | 3.807 | 3.992 | 2,835,043 | +0.09(+2.37%) |
Sep 10, 2009 | 3.413 | 3.900 | 3.364 | 3.900 | 2,699,726 | +0.49(+14.43%) |
Sep 09, 2009 | 3.408 | 3.481 | 3.325 | 3.408 | 1,152,552 | +0.01(+0.29%) |
Sep 08, 2009 | 3.208 | 3.457 | 3.116 | 3.398 | 1,988,457 | +0.23(+7.38%) |
Sep 04, 2009 | 3.038 | 3.325 | 2.980 | 3.165 | 1,211,739 | +0.13(+4.17%) |
Sep 03, 2009 | 2.921 | 3.072 | 2.814 | 3.038 | 1,205,213 | +0.15(+5.23%) |
Sep 02, 2009 | 2.926 | 2.926 | 2.770 | 2.887 | 1,432,269 | -0.03(-1.17%) |
Sep 01, 2009 | 2.980 | 3.111 | 2.868 | 2.921 | 1,289,027 | -0.10(-3.38%) |
Aug 31, 2009 | 3.004 | 3.023 | 2.848 | 3.023 | 1,488,545 | -0.03(-1.11%) |
Aug 28, 2009 | 3.155 | 3.194 | 2.975 | 3.057 | 1,140,299 | -0.06(-1.87%) |
Aug 27, 2009 | 3.106 | 3.208 | 2.756 | 3.116 | 1,962,223 | -0.03(-0.93%) |
Aug 26, 2009 | 3.296 | 3.593 | 3.057 | 3.145 | 4,472,155 | -0.12(-3.73%) |
Aug 25, 2009 | 2.804 | 3.457 | 2.756 | 3.267 | 3,636,268 | +0.52(+18.97%) |
Aug 24, 2009 | 2.498 | 2.848 | 2.459 | 2.746 | 2,476,069 | +0.29(+11.68%) |
Aug 21, 2009 | 2.225 | 2.473 | 2.162 | 2.459 | 1,592,461 | +0.20(+9.07%) |
Aug 20, 2009 | 2.040 | 2.274 | 2.040 | 2.254 | 839,140 | +0.22(+10.77%) |
Aug 19, 2009 | 2.064 | 2.064 | 2.006 | 2.035 | 366,533 | -0.03(-1.65%) |
Aug 18, 2009 | 1.996 | 2.123 | 1.996 | 2.069 | 432,481 | +0.06(+2.91%) |
Aug 17, 2009 | 2.069 | 2.069 | 1.957 | 2.011 | 611,480 | -0.16(-7.19%) |
Aug 14, 2009 | 2.132 | 2.191 | 2.040 | 2.166 | 528,181 | +0.01(+0.68%) |
Aug 13, 2009 | 2.166 | 2.230 | 2.093 | 2.152 | 480,891 | +0.02(+1.14%) |
Aug 12, 2009 | 2.142 | 2.191 | 2.025 | 2.128 | 1,176,931 | -0.05(-2.46%) |
Aug 11, 2009 | 2.303 | 2.317 | 2.123 | 2.181 | 613,199 | -0.12(-5.29%) |
Aug 10, 2009 | 2.288 | 2.396 | 2.225 | 2.303 | 742,056 | +0.00(+0.00%) |
Aug 07, 2009 | 2.313 | 2.434 | 2.191 | 2.303 | 2,164,502 | -0.01(-0.42%) |
Aug 06, 2009 | 2.069 | 2.536 | 2.045 | 2.313 | 4,174,202 | +0.23(+10.98%) |
Aug 05, 2009 | 2.035 | 2.084 | 1.923 | 2.084 | 1,012,970 | +0.05(+2.64%) |
Aug 04, 2009 | 1.913 | 2.045 | 1.904 | 2.030 | 652,482 | +0.10(+5.04%) |
Aug 03, 2009 | 1.918 | 2.020 | 1.884 | 1.933 | 845,752 | +0.04(+2.06%) |
Jul 31, 2009 | 1.826 | 1.933 | 1.816 | 1.894 | 785,840 | +0.09(+4.85%) |
Jul 30, 2009 | 1.738 | 1.811 | 1.723 | 1.806 | 332,259 | +0.05(+3.06%) |
Jul 29, 2009 | 1.748 | 1.782 | 1.704 | 1.753 | 349,069 | -0.04(-2.17%) |
Jul 28, 2009 | 1.855 | 1.860 | 1.738 | 1.792 | 424,130 | -0.08(-4.17%) |
Jul 27, 2009 | 1.811 | 1.894 | 1.762 | 1.869 | 481,139 | +0.07(+4.07%) |
Jul 24, 2009 | 1.728 | 1.816 | 1.728 | 1.796 | 2,166 | +0.02(+1.37%) |
Jul 23, 2009 | 1.704 | 1.796 | 1.636 | 1.772 | 735,409 | +0.08(+4.90%) |
Jul 22, 2009 | 1.704 | 1.719 | 1.626 | 1.689 | 576,438 | -0.01(-0.86%) |
Jul 21, 2009 | 1.733 | 1.772 | 1.699 | 1.704 | 268,968 | -0.02(-1.13%) |
Jul 20, 2009 | 1.733 | 1.796 | 1.694 | 1.723 | 412,136 | +0.02(+1.14%) |
Jul 17, 2009 | 1.719 | 1.792 | 1.689 | 1.704 | 234,387 | -0.04(-2.51%) |
Jul 16, 2009 | 1.699 | 1.796 | 1.680 | 1.748 | 328,404 | +0.04(+2.28%) |
Jul 15, 2009 | 1.680 | 1.806 | 1.660 | 1.709 | 552,094 | +0.10(+6.36%) |
Jul 14, 2009 | 1.524 | 1.694 | 1.524 | 1.607 | 356,556 | +0.10(+6.45%) |
Jul 13, 2009 | 1.558 | 1.592 | 1.509 | 1.509 | 404,600 | -0.07(-4.62%) |
Jul 10, 2009 | 1.646 | 1.646 | 1.582 | 1.582 | 371,941 | -0.06(-3.85%) |
Jul 09, 2009 | 1.646 | 1.699 | 1.607 | 1.646 | 441,425 | +0.04(+2.74%) |
Jul 08, 2009 | 1.777 | 1.787 | 1.519 | 1.602 | 1,476,343 | -0.18(-10.35%) |
Jul 07, 2009 | 1.821 | 1.835 | 1.777 | 1.787 | 370,283 | -0.05(-2.65%) |
Jul 06, 2009 | 1.762 | 1.835 | 1.743 | 1.835 | 623,233 | +0.02(+1.07%) |
Jul 02, 2009 | 1.855 | 1.894 | 1.743 | 1.816 | 453,328 | -0.09(-4.60%) |
Jul 01, 2009 | 1.996 | 2.040 | 1.904 | 1.904 | 574,402 | -0.10(-4.87%) |
Jun 30, 2009 | 1.850 | 2.001 | 1.787 | 2.001 | 731,954 | +0.13(+7.03%) |
Jun 29, 2009 | 1.889 | 1.967 | 1.758 | 1.869 | 1,546,270 | +0.14(+8.17%) |
Jun 26, 2009 | 1.694 | 1.767 | 1.665 | 1.728 | 232,392 | +0.02(+1.43%) |
Jun 25, 2009 | 1.680 | 1.738 | 1.665 | 1.704 | 487,348 | -0.03(-1.96%) |
Jun 24, 2009 | 1.660 | 1.826 | 1.641 | 1.738 | 648,251 | +0.04(+2.59%) |
Jun 23, 2009 | 1.641 | 1.764 | 1.631 | 1.694 | 816,318 | +0.05(+2.96%) |
Jun 22, 2009 | 1.801 | 1.884 | 1.646 | 1.646 | 857,589 | -0.19(-10.58%) |
Jun 19, 2009 | 1.855 | 1.918 | 1.758 | 1.840 | 551,818 | +0.02(+1.07%) |
Jun 18, 2009 | 1.826 | 1.908 | 1.796 | 1.821 | 417,210 | -0.06(-3.36%) |
Jun 17, 2009 | 1.938 | 1.938 | 1.782 | 1.884 | 801,424 | -0.07(-3.73%) |
Jun 16, 2009 | 1.991 | 2.084 | 1.874 | 1.957 | 604,132 | -0.04(-1.95%) |
Jun 15, 2009 | 1.991 | 2.045 | 1.889 | 1.996 | 645,558 | -0.05(-2.38%) |
Jun 12, 2009 | 2.084 | 2.132 | 2.002 | 2.045 | 505,290 | -0.08(-3.67%) |
Jun 11, 2009 | 2.069 | 2.240 | 1.977 | 2.123 | 1,707,571 | +0.27(+14.74%) |
Jun 10, 2009 | 1.811 | 2.045 | 1.792 | 1.850 | 2,213,858 | +0.04(+2.43%) |
Jun 09, 2009 | 1.753 | 1.826 | 1.728 | 1.806 | 559,706 | +0.06(+3.34%) |
Jun 08, 2009 | 1.709 | 1.782 | 1.709 | 1.748 | 579,083 | -0.00(-0.28%) |
Jun 05, 2009 | 1.777 | 1.850 | 1.738 | 1.753 | 626,622 | -0.00(-0.28%) |
Jun 04, 2009 | 1.772 | 1.792 | 1.665 | 1.758 | 704,285 | +0.04(+2.27%) |
Jun 03, 2009 | 1.889 | 1.889 | 1.611 | 1.719 | 929,591 | -0.14(-7.35%) |
Jun 02, 2009 | 1.831 | 1.899 | 1.767 | 1.855 | 857,061 | +0.01(+0.79%) |
Jun 01, 2009 | 1.680 | 1.845 | 1.680 | 1.840 | 1,198,496 | +0.17(+10.20%) |
May 29, 2009 | 1.641 | 1.738 | 1.548 | 1.670 | 1,398,906 | +0.05(+3.31%) |
May 28, 2009 | 1.626 | 1.646 | 1.548 | 1.616 | 841,656 | -0.01(-0.90%) |
May 27, 2009 | 1.587 | 1.680 | 1.577 | 1.631 | 564,286 | +0.00(+0.00%) |
May 26, 2009 | 1.607 | 1.631 | 1.524 | 1.631 | 681,027 | +0.07(+4.36%) |
May 22, 2009 | 1.558 | 1.607 | 1.504 | 1.563 | 332,200 | +0.00(+0.31%) |
May 21, 2009 | 1.563 | 1.650 | 1.412 | 1.558 | 911,984 | -0.03(-2.14%) |
May 20, 2009 | 1.694 | 1.792 | 1.568 | 1.592 | 1,552,278 | -0.04(-2.68%) |
May 19, 2009 | 1.573 | 1.762 | 1.568 | 1.636 | 1,751,147 | +0.08(+5.00%) |
May 18, 2009 | 1.504 | 1.558 | 1.417 | 1.558 | 945,896 | +0.05(+3.23%) |
May 15, 2009 | 1.553 | 1.577 | 1.402 | 1.509 | 1,086,921 | -0.04(-2.82%) |
May 14, 2009 | 1.305 | 1.553 | 1.227 | 1.553 | 1,746,279 | +0.24(+18.59%) |
May 13, 2009 | 1.407 | 1.441 | 1.290 | 1.310 | 1,258,418 | -0.16(-10.63%) |
May 12, 2009 | 1.538 | 1.558 | 1.388 | 1.465 | 1,365,158 | -0.01(-0.99%) |
May 11, 2009 | 1.616 | 1.616 | 1.475 | 1.480 | 1,421,297 | -0.18(-10.59%) |
May 08, 2009 | 1.689 | 1.704 | 1.509 | 1.655 | 1,654,195 | +0.00(+0.00%) |
May 07, 2009 | 1.899 | 1.899 | 1.475 | 1.655 | 3,860,266 | -0.30(-15.21%) |
May 06, 2009 | 2.016 | 2.054 | 1.758 | 1.952 | 1,588,371 | +0.00(+0.25%) |
May 05, 2009 | 1.967 | 1.991 | 1.582 | 1.947 | 3,082,196 | +0.08(+4.17%) |
May 04, 2009 | 1.782 | 1.943 | 1.782 | 1.869 | 3,068,792 | +0.42(+29.29%) |
May 01, 2009 | 1.207 | 1.485 | 1.188 | 1.446 | 2,352,486 | +0.24(+19.76%) |
Apr 30, 2009 | 1.164 | 1.232 | 1.125 | 1.207 | 1,215,337 | +0.05(+4.64%) |
Apr 29, 2009 | 1.095 | 1.164 | 1.071 | 1.154 | 1,117,826 | +0.05(+4.40%) |
Apr 28, 2009 | 1.086 | 1.159 | 1.071 | 1.105 | 1,020,599 | -0.03(-2.58%) |
Apr 27, 2009 | 1.120 | 1.217 | 1.071 | 1.134 | 1,230,093 | -0.02(-1.69%) |
Apr 24, 2009 | 1.193 | 1.232 | 1.120 | 1.154 | 770,578 | -0.02(-1.66%) |
Apr 23, 2009 | 1.266 | 1.310 | 1.120 | 1.173 | 1,267,943 | -0.04(-3.60%) |
Apr 22, 2009 | 1.241 | 1.402 | 1.168 | 1.217 | 1,341,637 | -0.01(-0.79%) |
Apr 21, 2009 | 1.056 | 1.246 | 0.9883 | 1.227 | 1,999,785 | +0.19(+18.31%) |
Apr 20, 2009 | 1.509 | 1.509 | 0.9883 | 1.037 | 3,290,232 | -0.35(-25.26%) |
Apr 17, 2009 | 1.251 | 1.407 | 1.168 | 1.388 | 1,573,385 | +0.18(+14.46%) |
Apr 16, 2009 | 1.276 | 1.280 | 1.144 | 1.212 | 1,349,155 | -0.01(-0.80%) |
Apr 15, 2009 | 1.164 | 1.256 | 1.100 | 1.222 | 2,190,415 | +0.10(+8.66%) |
Apr 14, 2009 | 1.071 | 1.392 | 1.022 | 1.125 | 4,275,991 | +0.13(+12.68%) |
Apr 13, 2009 | 0.9445 | 1.071 | 0.8033 | 0.9980 | 2,101,143 | +0.12(+13.89%) |
Apr 09, 2009 | 0.8666 | 0.9007 | 0.8033 | 0.8763 | 2,468,255 | +0.15(+20.00%) |
Apr 08, 2009 | 0.7838 | 0.7838 | 0.7205 | 0.7303 | 1,199,443 | -0.02(-3.23%) |
Apr 07, 2009 | 0.8276 | 0.8276 | 0.7497 | 0.7546 | 1,422,804 | -0.05(-6.63%) |
Apr 06, 2009 | 0.8715 | 0.8715 | 0.7303 | 0.8082 | 1,431,263 | -0.04(-5.14%) |
Apr 03, 2009 | 0.8812 | 0.8812 | 0.8082 | 0.8520 | 1,053,609 | +0.02(+2.94%) |
Apr 02, 2009 | 0.8033 | 0.9251 | 0.7887 | 0.8276 | 1,715,125 | +0.09(+11.84%) |
Apr 01, 2009 | 0.6719 | 0.8071 | 0.6719 | 0.7400 | 1,190,118 | +0.07(+10.14%) |
Mar 31, 2009 | 0.7205 | 0.7497 | 0.6621 | 0.6719 | 1,229,748 | -0.01(-2.13%) |
Mar 30, 2009 | 0.8276 | 0.8276 | 0.6572 | 0.6865 | 1,718,857 | -0.23(-25.40%) |
Mar 26, 2009 | 0.8958 | 1.018 | 0.8763 | 0.9201 | 3,146,360 | +0.07(+8.00%) |
Mar 25, 2009 | 0.6232 | 0.9640 | 0.6086 | 0.8520 | 6,212,196 | +0.25(+42.28%) |
Mar 24, 2009 | 0.6086 | 0.6524 | 0.5842 | 0.5988 | 1,718,461 | -0.01(-1.60%) |
Mar 23, 2009 | 0.5875 | 0.6134 | 0.5842 | 0.6086 | 2,340,733 | +0.05(+8.70%) |
Mar 20, 2009 | 0.6280 | 0.6280 | 0.5404 | 0.5599 | 1,235,007 | -0.03(-5.74%) |
Mar 19, 2009 | 0.5842 | 0.6086 | 0.5647 | 0.5940 | 1,888,871 | +0.03(+6.09%) |
Mar 18, 2009 | 0.5355 | 0.5696 | 0.5355 | 0.5599 | 1,080,862 | +0.00(+0.88%) |
Mar 17, 2009 | 0.6086 | 0.6086 | 0.5355 | 0.5550 | 940,956 | -0.03(-5.79%) |
Mar 16, 2009 | 0.6329 | 0.6329 | 0.5550 | 0.5891 | 1,059,024 | -0.03(-4.72%) |
Mar 13, 2009 | 0.6524 | 0.7011 | 0.6134 | 0.6183 | 0 | -0.01(-1.55%) |
Mar 12, 2009 | 0.5842 | 0.6329 | 0.5550 | 0.6280 | 776,804 | +0.02(+3.20%) |
Mar 11, 2009 | 0.6426 | 0.6572 | 0.5842 | 0.6086 | 757,100 | -0.02(-3.10%) |
Mar 10, 2009 | 0.6378 | 0.7059 | 0.5940 | 0.6280 | 1,359,292 | -0.00(-0.77%) |
Mar 09, 2009 | 0.6524 | 0.6816 | 0.6086 | 0.6329 | 844,353 | -0.02(-2.99%) |
Mar 06, 2009 | 0.5842 | 0.6621 | 0.5842 | 0.6524 | 0 | +0.07(+11.67%) |
Mar 05, 2009 | 0.6134 | 0.6232 | 0.5404 | 0.5842 | 2,069,825 | -0.08(-12.41%) |
Mar 04, 2009 | 0.5696 | 0.6962 | 0.5355 | 0.6670 | 4,203,361 | +0.28(+73.42%) |
Mar 02, 2009 | 0.5647 | 0.6037 | 0.3797 | 0.3846 | 6,452,113 | -0.25(-39.23%) |
Feb 27, 2009 | 0.9834 | 0.9834 | 0.5161 | 0.6329 | 5,429,001 | -0.37(-36.89%) |
Feb 26, 2009 | 1.461 | 1.461 | 0.9786 | 1.003 | 4,538,580 | -0.62(-38.14%) |
Feb 25, 2009 | 1.787 | 1.787 | 1.582 | 1.621 | 638,802 | -0.18(-9.76%) |
Feb 24, 2009 | 1.314 | 1.879 | 1.310 | 1.796 | 1,346,955 | +0.46(+34.18%) |
Feb 23, 2009 | 1.626 | 1.626 | 1.339 | 1.339 | 511,015 | -0.11(-7.41%) |
Feb 20, 2009 | 1.485 | 1.534 | 1.363 | 1.446 | 887,116 | -0.08(-5.41%) |
Feb 19, 2009 | 1.655 | 1.704 | 1.465 | 1.529 | 781,600 | -0.11(-6.55%) |
Feb 18, 2009 | 1.908 | 1.908 | 1.582 | 1.636 | 620,719 | -0.12(-6.67%) |
Feb 17, 2009 | 1.835 | 1.933 | 1.722 | 1.753 | 609,812 | -0.19(-9.77%) |
Feb 13, 2009 | 1.928 | 1.981 | 1.879 | 1.943 | 406,531 | +0.04(+2.05%) |
Feb 12, 2009 | 1.933 | 1.943 | 1.821 | 1.904 | 441,556 | +0.01(+0.77%) |
Feb 11, 2009 | 1.840 | 1.981 | 1.840 | 1.889 | 300,736 | +0.02(+1.04%) |
Feb 10, 2009 | 2.020 | 2.067 | 1.855 | 1.869 | 880,691 | -0.12(-5.88%) |
Feb 09, 2009 | 1.977 | 2.089 | 1.947 | 1.986 | 693,450 | -0.04(-2.16%) |
Feb 06, 2009 | 1.855 | 2.108 | 1.855 | 2.030 | 961,135 | +0.14(+7.47%) |
Feb 05, 2009 | 1.899 | 1.923 | 1.607 | 1.889 | 1,325,332 | -0.03(-1.52%) |
Feb 04, 2009 | 1.938 | 2.035 | 1.904 | 1.918 | 922,535 | -0.09(-4.37%) |
Feb 03, 2009 | 1.986 | 2.040 | 1.928 | 2.006 | 587,285 | -0.01(-0.72%) |
Feb 02, 2009 | 1.991 | 2.054 | 1.860 | 2.020 | 1,011,553 | +0.01(+0.73%) |
Jan 30, 2009 | 2.157 | 2.157 | 1.972 | 2.006 | 0 | -0.05(-2.37%) |
Jan 29, 2009 | 2.288 | 2.337 | 2.054 | 2.054 | 948,932 | -0.28(-12.08%) |
Jan 28, 2009 | 2.079 | 2.434 | 2.079 | 2.337 | 1,317,297 | +0.22(+10.34%) |
Jan 27, 2009 | 2.064 | 2.142 | 1.952 | 2.118 | 749,116 | +0.09(+4.32%) |
Jan 26, 2009 | 2.050 | 2.166 | 1.981 | 2.030 | 634,904 | -0.01(-0.48%) |
Jan 23, 2009 | 1.947 | 2.118 | 1.850 | 2.040 | 827,984 | +0.07(+3.71%) |
Jan 22, 2009 | 2.108 | 2.137 | 1.952 | 1.967 | 1,330,085 | -0.21(-9.82%) |
Jan 21, 2009 | 2.171 | 2.186 | 1.952 | 2.181 | 1,180,934 | +0.25(+13.13%) |
Jan 20, 2009 | 2.069 | 2.210 | 1.904 | 1.928 | 1,079,708 | -0.19(-9.17%) |
Jan 16, 2009 | 2.313 | 2.366 | 1.981 | 2.123 | 973,646 | -0.16(-6.84%) |
Jan 15, 2009 | 2.181 | 2.278 | 1.947 | 2.278 | 1,539,315 | +0.08(+3.54%) |
Jan 14, 2009 | 2.439 | 2.536 | 2.093 | 2.201 | 1,324,301 | -0.35(-13.58%) |
Jan 13, 2009 | 2.191 | 2.566 | 2.191 | 2.546 | 1,101,238 | +0.29(+12.96%) |
Jan 12, 2009 | 2.668 | 2.692 | 2.166 | 2.254 | 1,613,186 | -0.42(-15.66%) |
Jan 09, 2009 | 2.809 | 2.863 | 2.629 | 2.673 | 769,406 | -0.12(-4.19%) |
Jan 08, 2009 | 2.795 | 2.897 | 2.556 | 2.790 | 1,316,605 | -0.00(-0.17%) |
Jan 07, 2009 | 2.702 | 2.980 | 2.629 | 2.795 | 1,897,761 | +0.09(+3.42%) |
Jan 06, 2009 | 2.293 | 3.130 | 2.254 | 2.702 | 4,138,616 | +0.50(+22.52%) |
Jan 05, 2009 | 1.947 | 2.366 | 1.865 | 2.205 | 1,668,246 | +0.26(+13.25%) |
Jan 02, 2009 | 1.869 | 1.947 | 1.758 | 1.947 | 0 | +0.11(+6.10%) |
Jan 01, 2009 | 1.470 | 1.923 | 1.470 | 1.835 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.470 | 1.923 | 1.470 | 1.835 | 1,793,275 | +0.34(+22.40%) |
Dec 30, 2008 | 1.412 | 1.499 | 1.300 | 1.499 | 1,941,906 | +0.11(+7.69%) |
Dec 29, 2008 | 1.655 | 1.655 | 1.373 | 1.392 | 1,732,829 | -0.24(-14.63%) |
Dec 26, 2008 | 1.650 | 1.777 | 1.582 | 1.631 | 940,282 | +0.01(+0.90%) |
Dec 24, 2008 | 1.655 | 1.660 | 1.582 | 1.616 | 397,970 | -0.04(-2.35%) |
Dec 23, 2008 | 1.660 | 1.704 | 1.577 | 1.655 | 751,599 | -0.01(-0.58%) |
Dec 22, 2008 | 1.772 | 1.772 | 1.607 | 1.665 | 999,603 | -0.04(-2.29%) |
Dec 19, 2008 | 1.748 | 1.753 | 1.616 | 1.704 | 1,040,991 | -0.00(-0.28%) |
Dec 18, 2008 | 1.655 | 1.753 | 1.636 | 1.709 | 1,531,452 | +0.10(+6.36%) |
Dec 17, 2008 | 1.636 | 1.670 | 1.582 | 1.607 | 1,578,750 | -0.06(-3.79%) |
Dec 16, 2008 | 1.738 | 1.792 | 1.582 | 1.670 | 1,098,243 | -0.07(-3.92%) |
Dec 15, 2008 | 1.904 | 1.904 | 1.704 | 1.738 | 1,576,234 | -0.05(-2.72%) |
Dec 12, 2008 | 1.558 | 1.826 | 1.553 | 1.787 | 762,280 | +0.13(+7.62%) |
Dec 11, 2008 | 1.787 | 1.844 | 1.621 | 1.660 | 782,950 | -0.10(-5.54%) |
Dec 10, 2008 | 1.826 | 1.850 | 1.704 | 1.758 | 1,081,293 | -0.00(-0.28%) |
Dec 09, 2008 | 1.782 | 1.923 | 1.709 | 1.762 | 1,151,471 | -0.06(-3.21%) |
Dec 08, 2008 | 1.904 | 1.947 | 1.796 | 1.821 | 1,383,924 | +0.00(+0.27%) |
Dec 05, 2008 | 1.675 | 1.938 | 1.655 | 1.816 | 1,320,485 | +0.11(+6.27%) |
Dec 04, 2008 | 2.045 | 2.045 | 1.704 | 1.709 | 1,245,006 | -0.34(-16.43%) |
Dec 03, 2008 | 1.913 | 2.079 | 1.655 | 2.045 | 1,478,559 | +0.36(+21.39%) |
Dec 02, 2008 | 1.641 | 1.865 | 1.597 | 1.684 | 1,279,552 | +0.14(+9.15%) |
Dec 01, 2008 | 2.162 | 2.181 | 1.524 | 1.543 | 1,616,417 | -0.73(-31.97%) |
Nov 28, 2008 | 2.288 | 2.410 | 2.157 | 2.269 | 867,826 | -0.07(-2.92%) |
Nov 26, 2008 | 1.704 | 2.434 | 1.699 | 2.337 | 2,505,828 | +0.64(+37.54%) |
Nov 25, 2008 | 1.611 | 1.865 | 1.597 | 1.699 | 1,537,316 | +0.09(+5.44%) |
Nov 24, 2008 | 1.188 | 1.675 | 1.129 | 1.611 | 2,679,075 | +0.48(+42.67%) |
Nov 21, 2008 | 1.237 | 1.353 | 0.9834 | 1.129 | 2,466,411 | -0.12(-9.73%) |
Nov 20, 2008 | 1.485 | 1.519 | 1.110 | 1.251 | 2,811,438 | -0.25(-16.56%) |
Nov 19, 2008 | 1.806 | 1.806 | 1.461 | 1.499 | 2,097,004 | -0.27(-15.38%) |
Nov 18, 2008 | 1.947 | 2.006 | 1.636 | 1.772 | 1,742,588 | -0.12(-6.19%) |
Nov 17, 2008 | 2.283 | 2.308 | 1.856 | 1.889 | 2,580,249 | -0.13(-6.28%) |
Nov 14, 2008 | 1.869 | 2.147 | 1.826 | 2.016 | 2,679,941 | +0.19(+10.11%) |
Nov 13, 2008 | 1.869 | 2.042 | 1.504 | 1.831 | 4,254,611 | -0.09(-4.81%) |
Nov 12, 2008 | 2.507 | 2.527 | 1.894 | 1.923 | 3,407,308 | -0.55(-22.09%) |
Nov 11, 2008 | 2.814 | 2.882 | 2.415 | 2.468 | 2,449,995 | -0.53(-17.69%) |
Nov 10, 2008 | 3.535 | 3.710 | 2.707 | 2.999 | 3,235,250 | -0.51(-14.44%) |
Nov 07, 2008 | 4.386 | 4.523 | 3.418 | 3.505 | 2,748,975 | -1.02(-22.50%) |
Nov 06, 2008 | 5.599 | 5.738 | 3.987 | 4.523 | 4,542,318 | -1.29(-22.13%) |
Nov 05, 2008 | 6.076 | 6.323 | 5.774 | 5.808 | 928,231 | -0.27(-4.41%) |
Nov 04, 2008 | 5.394 | 6.163 | 5.394 | 6.076 | 1,324,952 | +0.82(+15.56%) |
Nov 03, 2008 | 5.078 | 5.302 | 4.868 | 5.258 | 1,069,565 | +0.32(+6.40%) |
Oct 31, 2008 | 5.195 | 5.297 | 4.825 | 4.942 | 1,347,859 | -0.28(-5.32%) |
Oct 30, 2008 | 4.937 | 5.336 | 4.922 | 5.219 | 743,800 | +0.15(+2.88%) |
Oct 29, 2008 | 4.893 | 5.312 | 4.722 | 5.073 | 1,294,458 | +0.21(+4.30%) |
Oct 28, 2008 | 4.284 | 4.864 | 4.284 | 4.864 | 835,687 | +0.64(+15.09%) |
Oct 27, 2008 | 4.440 | 4.503 | 4.216 | 4.226 | 543,068 | -0.19(-4.41%) |
Oct 24, 2008 | 4.377 | 4.610 | 4.153 | 4.421 | 651,254 | -0.08(-1.73%) |
Oct 23, 2008 | 4.810 | 4.985 | 4.391 | 4.498 | 1,362,011 | -0.22(-4.64%) |
Oct 22, 2008 | 5.000 | 5.078 | 4.615 | 4.718 | 866,276 | -0.28(-5.65%) |
Oct 21, 2008 | 5.195 | 5.258 | 4.864 | 5.000 | 792,343 | -0.15(-2.84%) |
Oct 20, 2008 | 5.015 | 5.153 | 4.849 | 5.146 | 649,919 | +0.33(+6.88%) |
Oct 17, 2008 | 4.956 | 5.039 | 4.382 | 4.815 | 1,480,670 | -0.05(-1.10%) |
Oct 16, 2008 | 5.180 | 5.180 | 4.640 | 4.868 | 877,803 | -0.04(-0.89%) |
Oct 15, 2008 | 5.399 | 5.716 | 4.873 | 4.912 | 810,895 | -0.52(-9.51%) |
Oct 14, 2008 | 6.081 | 6.081 | 5.341 | 5.428 | 1,121,760 | -0.15(-2.71%) |
Oct 13, 2008 | 5.010 | 5.852 | 4.864 | 5.579 | 1,214,520 | +0.73(+15.06%) |
Oct 10, 2008 | 4.606 | 5.409 | 4.606 | 4.849 | 3,193,031 | -0.27(-5.23%) |
Oct 09, 2008 | 5.414 | 5.725 | 5.029 | 5.117 | 1,612,013 | -0.23(-4.28%) |
Oct 08, 2008 | 5.170 | 5.560 | 5.015 | 5.346 | 2,643,655 | -0.02(-0.45%) |
Oct 07, 2008 | 5.477 | 5.837 | 5.185 | 5.370 | 2,314,365 | -0.19(-3.50%) |
Oct 06, 2008 | 5.837 | 5.867 | 5.053 | 5.565 | 1,420,658 | -0.40(-6.77%) |
Oct 03, 2008 | 6.173 | 6.392 | 5.901 | 5.969 | 1,735,179 | -0.14(-2.31%) |
Oct 02, 2008 | 6.387 | 6.387 | 6.052 | 6.110 | 1,471,253 | -0.17(-2.71%) |