Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.230 | 2.253 | 2.194 | 2.230 | 8,278,627 | +0.01(+0.53%) |
Sep 29, 2009 | 2.153 | 2.235 | 2.153 | 2.218 | 13,499,448 | +0.08(+3.56%) |
Sep 28, 2009 | 2.112 | 2.165 | 2.112 | 2.142 | 9,413,084 | +0.03(+1.39%) |
Sep 25, 2009 | 2.089 | 2.142 | 2.077 | 2.112 | 10,290,707 | +0.05(+2.27%) |
Sep 24, 2009 | 2.165 | 2.194 | 2.048 | 2.065 | 10,150,199 | -0.12(-5.38%) |
Sep 23, 2009 | 2.165 | 2.212 | 2.142 | 2.183 | 11,121,302 | -0.02(-0.80%) |
Sep 22, 2009 | 2.112 | 2.200 | 2.112 | 2.200 | 11,922,162 | +0.10(+4.75%) |
Sep 21, 2009 | 2.106 | 2.177 | 2.101 | 2.101 | 8,633,304 | -0.06(-2.72%) |
Sep 18, 2009 | 2.189 | 2.218 | 2.150 | 2.159 | 10,730,015 | -0.05(-2.13%) |
Sep 17, 2009 | 2.224 | 2.235 | 2.183 | 2.206 | 5,567,131 | +0.00(+0.20%) |
Sep 16, 2009 | 2.183 | 2.247 | 2.171 | 2.202 | 5,940,973 | +0.03(+1.42%) |
Sep 15, 2009 | 2.177 | 2.200 | 2.142 | 2.171 | 5,869,906 | +0.00(+0.00%) |
Sep 14, 2009 | 2.153 | 2.177 | 2.077 | 2.171 | 3,710,530 | -0.01(-0.54%) |
Sep 11, 2009 | 2.230 | 2.235 | 2.177 | 2.183 | 5,920,185 | -0.02(-1.06%) |
Sep 10, 2009 | 2.200 | 2.212 | 2.153 | 2.206 | 7,105,444 | +0.00(+0.00%) |
Sep 09, 2009 | 2.230 | 2.247 | 2.206 | 2.206 | 4,103,972 | -0.02(-1.05%) |
Sep 08, 2009 | 2.147 | 2.230 | 2.147 | 2.230 | 8,063,076 | +0.13(+6.44%) |
Sep 04, 2009 | 2.054 | 2.112 | 2.030 | 2.095 | 5,826,185 | +0.08(+4.08%) |
Sep 03, 2009 | 1.954 | 2.013 | 1.954 | 2.013 | 4,655,274 | +0.06(+3.31%) |
Sep 02, 2009 | 1.942 | 1.989 | 1.936 | 1.948 | 4,721,744 | +0.04(+1.84%) |
Sep 01, 2009 | 1.889 | 1.983 | 1.889 | 1.913 | 9,936,053 | +0.01(+0.31%) |
Aug 31, 2009 | 1.936 | 1.936 | 1.854 | 1.907 | 3,608,126 | -0.02(-0.91%) |
Aug 28, 2009 | 1.913 | 1.942 | 1.889 | 1.924 | 6,939,886 | +0.04(+2.18%) |
Aug 27, 2009 | 1.907 | 1.930 | 1.848 | 1.883 | 3,166,202 | -0.05(-2.43%) |
Aug 26, 2009 | 1.919 | 1.948 | 1.878 | 1.930 | 6,880,302 | +0.00(+0.00%) |
Aug 25, 2009 | 1.901 | 1.936 | 1.842 | 1.930 | 3,265,494 | +0.02(+1.23%) |
Aug 24, 2009 | 1.907 | 1.948 | 1.866 | 1.907 | 2,857,819 | +0.07(+3.83%) |
Aug 21, 2009 | 1.836 | 1.854 | 1.801 | 1.836 | 4,662,852 | +0.01(+0.32%) |
Aug 20, 2009 | 1.854 | 1.854 | 1.807 | 1.831 | 4,971,780 | +0.03(+1.63%) |
Aug 19, 2009 | 1.807 | 1.860 | 1.784 | 1.801 | 6,585,100 | -0.01(-0.32%) |
Aug 18, 2009 | 1.807 | 1.831 | 1.778 | 1.807 | 4,395,719 | -0.04(-2.22%) |
Aug 17, 2009 | 1.883 | 1.924 | 1.790 | 1.848 | 7,387,030 | -0.05(-2.48%) |
Aug 14, 2009 | 1.948 | 1.966 | 1.889 | 1.895 | 3,787,463 | -0.08(-3.87%) |
Aug 13, 2009 | 1.966 | 1.977 | 1.901 | 1.971 | 2,632,155 | +0.05(+2.75%) |
Aug 12, 2009 | 1.895 | 1.974 | 1.895 | 1.919 | 3,892,031 | +0.01(+0.62%) |
Aug 11, 2009 | 1.936 | 1.951 | 1.883 | 1.907 | 6,791,577 | -0.02(-1.22%) |
Aug 10, 2009 | 1.989 | 1.989 | 1.889 | 1.930 | 2,728,626 | -0.05(-2.66%) |
Aug 07, 2009 | 1.971 | 2.001 | 1.936 | 1.983 | 4,949,792 | +0.02(+0.90%) |
Aug 06, 2009 | 1.960 | 1.977 | 1.924 | 1.966 | 6,339,889 | +0.04(+2.13%) |
Aug 05, 2009 | 1.954 | 1.960 | 1.924 | 1.924 | 10,150,136 | -0.06(-2.96%) |
Aug 04, 2009 | 2.013 | 2.013 | 1.936 | 1.983 | 16,331,531 | -0.08(-3.70%) |
Aug 03, 2009 | 2.024 | 2.071 | 1.989 | 2.059 | 13,045,066 | +0.06(+3.24%) |
Jul 31, 2009 | 1.983 | 2.007 | 1.954 | 1.995 | 15,171,874 | +0.01(+0.59%) |
Jul 30, 2009 | 1.878 | 2.007 | 1.878 | 1.983 | 12,318,441 | +0.13(+7.30%) |
Jul 29, 2009 | 1.936 | 1.936 | 1.831 | 1.848 | 9,102,315 | -0.09(-4.55%) |
Jul 28, 2009 | 1.895 | 1.942 | 1.878 | 1.936 | 4,592,378 | +0.06(+3.45%) |
Jul 27, 2009 | 1.860 | 1.901 | 1.819 | 1.872 | 6,095,107 | +0.05(+2.90%) |
Jul 24, 2009 | 1.854 | 1.883 | 1.784 | 1.819 | 831 | -0.07(-3.73%) |
Jul 23, 2009 | 1.825 | 1.901 | 1.766 | 1.889 | 14,174,900 | +0.08(+4.21%) |
Jul 22, 2009 | 1.784 | 1.819 | 1.748 | 1.813 | 4,870,330 | +0.02(+0.98%) |
Jul 21, 2009 | 1.795 | 1.813 | 1.731 | 1.795 | 6,837,366 | +0.02(+0.99%) |
Jul 20, 2009 | 1.725 | 1.790 | 1.713 | 1.778 | 6,209,989 | +0.06(+3.41%) |
Jul 17, 2009 | 1.707 | 1.766 | 1.696 | 1.719 | 6,416,757 | +0.01(+0.69%) |
Jul 16, 2009 | 1.707 | 1.737 | 1.660 | 1.707 | 3,399,413 | +0.01(+0.69%) |
Jul 15, 2009 | 1.643 | 1.725 | 1.643 | 1.696 | 6,947,872 | +0.08(+4.71%) |
Jul 14, 2009 | 1.567 | 1.637 | 1.567 | 1.619 | 3,626,311 | +0.04(+2.60%) |
Jul 13, 2009 | 1.502 | 1.596 | 1.502 | 1.578 | 6,492,615 | -0.02(-1.47%) |
Jul 10, 2009 | 1.602 | 1.637 | 1.584 | 1.602 | 8,925,565 | +0.00(+0.00%) |
Jul 09, 2009 | 1.555 | 1.631 | 1.555 | 1.602 | 9,687,615 | +0.08(+5.00%) |
Jul 08, 2009 | 1.461 | 1.526 | 1.461 | 1.526 | 8,098,196 | +0.04(+2.36%) |
Jul 07, 2009 | 1.455 | 1.537 | 1.455 | 1.490 | 4,968,983 | +0.00(+0.00%) |
Jul 06, 2009 | 1.508 | 1.520 | 1.420 | 1.490 | 2,693,355 | -0.01(-0.39%) |
Jul 02, 2009 | 1.526 | 1.572 | 1.496 | 1.496 | 4,902,459 | -0.05(-3.41%) |
Jul 01, 2009 | 1.555 | 1.578 | 1.526 | 1.549 | 4,012,491 | +0.00(+0.00%) |
Jun 30, 2009 | 1.502 | 1.549 | 1.502 | 1.549 | 10,860,140 | +0.02(+1.54%) |
Jun 29, 2009 | 1.508 | 1.543 | 1.508 | 1.526 | 4,729,749 | -0.01(-0.38%) |
Jun 26, 2009 | 1.549 | 1.555 | 1.473 | 1.531 | 8,206,252 | +0.02(+1.16%) |
Jun 25, 2009 | 1.479 | 1.514 | 1.479 | 1.514 | 10,417,908 | +0.08(+5.31%) |
Jun 24, 2009 | 1.496 | 1.496 | 1.426 | 1.438 | 9,251,275 | +0.05(+3.38%) |
Jun 23, 2009 | 1.402 | 1.432 | 1.367 | 1.391 | 5,519,937 | +0.01(+0.42%) |
Jun 22, 2009 | 1.420 | 1.438 | 1.355 | 1.385 | 12,859,614 | -0.07(-4.84%) |
Jun 19, 2009 | 1.385 | 1.484 | 1.338 | 1.455 | 16,564,123 | +0.05(+3.33%) |
Jun 18, 2009 | 1.373 | 1.438 | 1.349 | 1.408 | 17,434,538 | +0.02(+1.27%) |
Jun 17, 2009 | 1.426 | 1.455 | 1.355 | 1.391 | 25,666,676 | -0.04(-2.47%) |
Jun 16, 2009 | 1.461 | 1.526 | 1.414 | 1.426 | 7,125,201 | -0.04(-2.41%) |
Jun 15, 2009 | 1.508 | 1.531 | 1.449 | 1.461 | 10,572,231 | -0.09(-6.04%) |
Jun 12, 2009 | 1.649 | 1.696 | 1.490 | 1.555 | 21,022,174 | -0.11(-6.69%) |
Jun 11, 2009 | 1.631 | 1.696 | 1.614 | 1.666 | 6,316,134 | +0.04(+2.16%) |
Jun 10, 2009 | 1.702 | 1.737 | 1.608 | 1.631 | 23,883,428 | -0.06(-3.47%) |
Jun 09, 2009 | 1.784 | 1.784 | 1.684 | 1.690 | 12,051,494 | -0.11(-5.88%) |
Jun 08, 2009 | 1.760 | 1.807 | 1.748 | 1.795 | 11,260,784 | +0.03(+1.66%) |
Jun 05, 2009 | 1.760 | 1.825 | 1.748 | 1.766 | 6,585,864 | -0.01(-0.33%) |
Jun 04, 2009 | 1.801 | 1.860 | 1.748 | 1.772 | 9,164,046 | -0.01(-0.33%) |
Jun 03, 2009 | 1.848 | 1.883 | 1.725 | 1.778 | 14,537,347 | -0.10(-5.31%) |
Jun 02, 2009 | 1.948 | 1.983 | 1.878 | 1.878 | 9,825,850 | -0.11(-5.60%) |
Jun 01, 2009 | 1.889 | 1.989 | 1.883 | 1.989 | 9,032,341 | +0.11(+5.94%) |
May 29, 2009 | 1.854 | 1.907 | 1.842 | 1.878 | 11,057,234 | +0.02(+1.27%) |
May 28, 2009 | 1.772 | 1.866 | 1.772 | 1.854 | 8,400,485 | +0.05(+2.93%) |
May 27, 2009 | 1.842 | 1.872 | 1.795 | 1.801 | 8,611,561 | -0.05(-2.54%) |
May 26, 2009 | 1.790 | 1.854 | 1.731 | 1.848 | 7,902,055 | +0.05(+2.94%) |
May 22, 2009 | 1.801 | 1.836 | 1.790 | 1.795 | 7,919,114 | -0.02(-0.97%) |
May 21, 2009 | 1.848 | 1.854 | 1.790 | 1.813 | 6,300,377 | -0.04(-2.22%) |
May 20, 2009 | 1.860 | 1.924 | 1.854 | 1.854 | 10,259,219 | -0.03(-1.56%) |
May 19, 2009 | 1.848 | 1.907 | 1.848 | 1.883 | 8,395,600 | +0.01(+0.63%) |
May 18, 2009 | 1.842 | 1.895 | 1.819 | 1.872 | 8,678,495 | +0.09(+4.93%) |
May 15, 2009 | 1.766 | 1.854 | 1.766 | 1.784 | 12,363,122 | +0.02(+1.33%) |
May 14, 2009 | 1.795 | 1.813 | 1.737 | 1.760 | 18,148,530 | -0.05(-2.91%) |
May 13, 2009 | 1.866 | 1.919 | 1.807 | 1.813 | 12,268,737 | -0.11(-5.50%) |
May 12, 2009 | 1.966 | 1.983 | 1.878 | 1.919 | 5,781,971 | -0.01(-0.61%) |
May 11, 2009 | 1.889 | 1.983 | 1.889 | 1.930 | 5,266,080 | -0.06(-2.95%) |
May 08, 2009 | 1.948 | 1.989 | 1.936 | 1.989 | 6,050,018 | +0.06(+3.04%) |
May 07, 2009 | 2.054 | 2.059 | 1.895 | 1.930 | 10,335,380 | -0.14(-6.80%) |
May 06, 2009 | 2.013 | 2.077 | 1.995 | 2.071 | 9,732,559 | +0.07(+3.52%) |
May 05, 2009 | 1.930 | 2.030 | 1.895 | 2.001 | 13,240,759 | -0.06(-2.85%) |
May 04, 2009 | 1.819 | 2.095 | 1.801 | 2.059 | 14,819,289 | +0.25(+13.59%) |
May 01, 2009 | 1.760 | 1.813 | 1.760 | 1.813 | 6,024,728 | +0.02(+1.31%) |
Apr 30, 2009 | 1.748 | 1.836 | 1.672 | 1.790 | 28,159,750 | +0.08(+4.45%) |
Apr 29, 2009 | 1.614 | 1.760 | 1.614 | 1.713 | 33,747,660 | +0.18(+11.88%) |
Apr 28, 2009 | 1.555 | 1.572 | 1.526 | 1.531 | 6,037,531 | -0.05(-2.97%) |
Apr 27, 2009 | 1.649 | 1.649 | 1.572 | 1.578 | 10,382,991 | -0.10(-5.94%) |
Apr 24, 2009 | 1.684 | 1.713 | 1.666 | 1.678 | 8,081,816 | -0.01(-0.69%) |
Apr 23, 2009 | 1.790 | 1.790 | 1.672 | 1.690 | 22,418,294 | -0.09(-4.95%) |
Apr 22, 2009 | 1.748 | 1.795 | 1.737 | 1.778 | 8,879,233 | +0.10(+5.94%) |
Apr 21, 2009 | 1.602 | 1.696 | 1.602 | 1.678 | 7,076,384 | +0.02(+1.06%) |
Apr 20, 2009 | 1.696 | 1.713 | 1.655 | 1.660 | 4,503,330 | -0.08(-4.39%) |
Apr 17, 2009 | 1.713 | 1.754 | 1.702 | 1.737 | 8,518,918 | +0.02(+1.37%) |
Apr 16, 2009 | 1.702 | 1.737 | 1.684 | 1.713 | 12,982,934 | +0.01(+0.69%) |
Apr 15, 2009 | 1.672 | 1.707 | 1.643 | 1.702 | 12,933,056 | +0.01(+0.69%) |
Apr 14, 2009 | 1.672 | 1.702 | 1.666 | 1.690 | 13,686,451 | +0.05(+2.86%) |
Apr 13, 2009 | 1.637 | 1.666 | 1.596 | 1.643 | 3,077,822 | -0.04(-2.10%) |
Apr 09, 2009 | 1.614 | 1.702 | 1.614 | 1.678 | 5,695,424 | +0.09(+5.54%) |
Apr 08, 2009 | 1.572 | 1.602 | 1.555 | 1.590 | 7,584,799 | -0.05(-2.87%) |
Apr 07, 2009 | 1.649 | 1.649 | 1.526 | 1.637 | 8,516,808 | -0.01(-0.71%) |
Apr 06, 2009 | 1.666 | 1.666 | 1.555 | 1.649 | 8,127,608 | -0.01(-0.35%) |
Apr 03, 2009 | 1.514 | 1.672 | 1.514 | 1.655 | 6,678,988 | -0.05(-3.09%) |
Apr 02, 2009 | 1.555 | 1.707 | 1.555 | 1.707 | 6,766,635 | +0.16(+10.65%) |
Apr 01, 2009 | 1.479 | 1.549 | 1.479 | 1.543 | 5,027,894 | +0.06(+3.95%) |
Mar 31, 2009 | 1.479 | 1.514 | 1.461 | 1.484 | 7,666,591 | +0.01(+0.40%) |
Mar 30, 2009 | 1.496 | 1.496 | 1.438 | 1.479 | 7,752,841 | -0.18(-10.64%) |
Mar 26, 2009 | 1.619 | 1.713 | 1.608 | 1.655 | 9,163,397 | +0.04(+2.17%) |
Mar 25, 2009 | 1.520 | 1.666 | 1.514 | 1.619 | 10,016,024 | +0.17(+11.74%) |
Mar 24, 2009 | 1.479 | 1.660 | 1.420 | 1.449 | 18,007,374 | -0.02(-1.59%) |
Mar 23, 2009 | 1.438 | 1.490 | 1.432 | 1.473 | 17,412,832 | +0.22(+17.84%) |
Mar 20, 2009 | 1.285 | 1.303 | 1.238 | 1.250 | 7,310,498 | -0.05(-4.05%) |
Mar 19, 2009 | 1.314 | 1.338 | 1.285 | 1.303 | 7,169,862 | -0.04(-3.06%) |
Mar 18, 2009 | 1.232 | 1.367 | 1.232 | 1.344 | 18,958,326 | +0.09(+7.51%) |
Mar 17, 2009 | 1.279 | 1.291 | 1.244 | 1.250 | 7,633,538 | -0.04(-3.18%) |
Mar 16, 2009 | 1.314 | 1.367 | 1.279 | 1.291 | 5,177,640 | -0.06(-4.35%) |
Mar 13, 2009 | 1.308 | 1.355 | 1.285 | 1.349 | 0 | +0.04(+3.14%) |
Mar 12, 2009 | 1.179 | 1.308 | 1.173 | 1.308 | 11,076,295 | +0.15(+12.63%) |
Mar 11, 2009 | 1.197 | 1.232 | 1.138 | 1.162 | 7,176,350 | -0.05(-3.88%) |
Mar 10, 2009 | 1.121 | 1.209 | 1.085 | 1.209 | 11,413,374 | +0.15(+14.44%) |
Mar 09, 2009 | 1.056 | 1.121 | 1.044 | 1.056 | 9,506,288 | +0.02(+1.69%) |
Mar 06, 2009 | 1.080 | 1.085 | 1.021 | 1.039 | 0 | -0.01(-1.12%) |
Mar 05, 2009 | 1.080 | 1.085 | 1.039 | 1.050 | 1,368,835 | -0.03(-2.72%) |
Mar 04, 2009 | 1.050 | 1.080 | 1.050 | 1.080 | 4,505,854 | +0.11(+11.51%) |
Mar 02, 2009 | 1.015 | 1.044 | 0.9681 | 0.9681 | 3,697,449 | -0.07(-6.78%) |
Feb 27, 2009 | 1.015 | 1.050 | 1.003 | 1.039 | 0 | -0.01(-0.56%) |
Feb 26, 2009 | 1.074 | 1.097 | 1.033 | 1.044 | 3,441,528 | -0.02(-2.20%) |
Feb 25, 2009 | 1.003 | 1.080 | 1.003 | 1.068 | 3,704,785 | +0.03(+2.83%) |
Feb 24, 2009 | 1.021 | 1.044 | 1.015 | 1.039 | 5,019,299 | +0.02(+2.31%) |
Feb 23, 2009 | 1.033 | 1.068 | 1.003 | 1.015 | 6,476,739 | -0.02(-1.70%) |
Feb 20, 2009 | 1.056 | 1.062 | 1.033 | 1.033 | 3,912,966 | -0.04(-3.83%) |
Feb 19, 2009 | 1.080 | 1.132 | 1.068 | 1.074 | 6,317,160 | -0.04(-3.68%) |
Feb 18, 2009 | 1.080 | 1.127 | 1.080 | 1.115 | 7,583,107 | +0.03(+2.70%) |
Feb 17, 2009 | 1.115 | 1.156 | 1.027 | 1.085 | 5,648,590 | -0.12(-9.76%) |
Feb 13, 2009 | 1.185 | 1.256 | 1.144 | 1.203 | 9,125,029 | +0.06(+5.13%) |
Feb 12, 2009 | 1.138 | 1.150 | 1.097 | 1.144 | 11,683,563 | +0.00(+0.00%) |
Feb 11, 2009 | 1.150 | 1.179 | 1.138 | 1.144 | 5,671,203 | +0.03(+2.63%) |
Feb 10, 2009 | 1.226 | 1.226 | 1.115 | 1.115 | 4,828,581 | -0.06(-5.00%) |
Feb 09, 2009 | 1.209 | 1.209 | 1.156 | 1.173 | 4,617,949 | -0.05(-3.85%) |
Feb 06, 2009 | 1.115 | 1.220 | 1.115 | 1.220 | 3,163,191 | +0.09(+8.33%) |
Feb 05, 2009 | 1.115 | 1.179 | 1.056 | 1.127 | 5,317,188 | +0.02(+2.13%) |
Feb 04, 2009 | 1.056 | 1.115 | 1.056 | 1.103 | 3,518,026 | +0.04(+3.30%) |
Feb 03, 2009 | 1.068 | 1.080 | 1.039 | 1.068 | 4,766,922 | +0.03(+2.83%) |
Feb 02, 2009 | 1.027 | 1.062 | 1.015 | 1.039 | 2,892,847 | -0.02(-2.21%) |
Jan 30, 2009 | 1.062 | 1.127 | 1.033 | 1.062 | 0 | -0.04(-3.72%) |
Jan 29, 2009 | 1.068 | 1.103 | 1.056 | 1.103 | 4,524,433 | -0.01(-0.53%) |
Jan 28, 2009 | 1.062 | 1.127 | 1.062 | 1.109 | 4,464,401 | +0.06(+5.59%) |
Jan 27, 2009 | 1.044 | 1.115 | 1.039 | 1.050 | 6,650,953 | -0.01(-0.55%) |
Jan 26, 2009 | 1.021 | 1.132 | 1.021 | 1.056 | 3,706,842 | +0.03(+2.86%) |
Jan 23, 2009 | 0.9974 | 1.091 | 0.9857 | 1.027 | 3,785,366 | -0.01(-0.57%) |
Jan 22, 2009 | 1.003 | 1.044 | 0.9916 | 1.033 | 4,765,358 | -0.02(-1.68%) |
Jan 21, 2009 | 1.074 | 1.103 | 1.003 | 1.050 | 14,828,811 | -0.01(-1.10%) |
Jan 20, 2009 | 1.109 | 1.121 | 1.033 | 1.062 | 4,289,877 | -0.09(-8.12%) |
Jan 16, 2009 | 1.162 | 1.185 | 1.091 | 1.156 | 5,459,561 | +0.05(+4.79%) |
Jan 15, 2009 | 1.103 | 1.162 | 1.085 | 1.103 | 8,386,620 | -0.04(-3.09%) |
Jan 14, 2009 | 1.179 | 1.179 | 1.062 | 1.138 | 9,676,842 | -0.06(-5.37%) |
Jan 13, 2009 | 1.191 | 1.209 | 1.168 | 1.203 | 3,473,503 | +0.02(+1.49%) |
Jan 12, 2009 | 1.203 | 1.273 | 1.185 | 1.185 | 10,780,030 | -0.06(-4.72%) |
Jan 09, 2009 | 1.209 | 1.279 | 1.179 | 1.244 | 11,364,245 | -0.01(-0.93%) |
Jan 08, 2009 | 1.232 | 1.273 | 1.191 | 1.256 | 5,471,150 | -0.01(-0.47%) |
Jan 07, 2009 | 1.273 | 1.332 | 1.244 | 1.261 | 5,192,357 | -0.04(-3.15%) |
Jan 06, 2009 | 1.244 | 1.326 | 1.244 | 1.303 | 6,589,966 | +0.02(+1.37%) |
Jan 05, 2009 | 1.314 | 1.314 | 1.209 | 1.285 | 4,795,837 | +0.02(+1.39%) |
Jan 02, 2009 | 1.150 | 1.338 | 1.150 | 1.267 | 0 | +0.12(+10.20%) |
Jan 01, 2009 | 1.121 | 1.215 | 1.121 | 1.150 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.121 | 1.215 | 1.121 | 1.150 | 4,457,566 | -0.02(-1.51%) |
Dec 30, 2008 | 1.132 | 1.179 | 1.132 | 1.168 | 4,390,544 | +0.04(+3.11%) |
Dec 29, 2008 | 1.109 | 1.179 | 1.109 | 1.132 | 2,692,823 | +0.01(+0.52%) |
Dec 26, 2008 | 1.150 | 1.157 | 1.097 | 1.127 | 2,171,100 | -0.02(-2.04%) |
Dec 24, 2008 | 1.121 | 1.162 | 1.121 | 1.150 | 931,616 | +0.01(+0.51%) |
Dec 23, 2008 | 1.132 | 1.209 | 1.132 | 1.144 | 5,134,494 | +0.02(+2.09%) |
Dec 22, 2008 | 1.191 | 1.209 | 1.121 | 1.121 | 11,307,536 | -0.10(-8.17%) |
Dec 19, 2008 | 1.209 | 1.261 | 1.209 | 1.220 | 5,517,492 | -0.01(-0.48%) |
Dec 18, 2008 | 1.226 | 1.285 | 1.203 | 1.226 | 8,972,863 | +0.02(+1.46%) |
Dec 17, 2008 | 1.132 | 1.279 | 1.132 | 1.209 | 13,672,208 | +0.06(+5.64%) |
Dec 16, 2008 | 1.085 | 1.256 | 1.074 | 1.144 | 12,180,111 | +0.06(+5.41%) |
Dec 15, 2008 | 1.091 | 1.150 | 1.056 | 1.085 | 7,629,407 | -0.03(-2.63%) |
Dec 12, 2008 | 1.085 | 1.191 | 1.050 | 1.115 | 11,097,859 | -0.02(-1.55%) |
Dec 11, 2008 | 1.091 | 1.197 | 1.062 | 1.132 | 13,806,838 | +0.00(+0.00%) |
Dec 10, 2008 | 1.021 | 1.138 | 1.021 | 1.132 | 10,363,341 | +0.11(+10.92%) |
Dec 09, 2008 | 1.068 | 1.085 | 0.9916 | 1.021 | 19,381,278 | -0.05(-4.40%) |
Dec 08, 2008 | 1.050 | 1.109 | 1.021 | 1.068 | 16,606,549 | +0.02(+2.25%) |
Dec 05, 2008 | 0.9798 | 1.085 | 0.9505 | 1.044 | 8,385,877 | +0.06(+5.95%) |
Dec 04, 2008 | 0.9974 | 1.062 | 0.9798 | 0.9857 | 9,659,386 | -0.06(-6.15%) |
Dec 03, 2008 | 1.009 | 1.062 | 0.9564 | 1.050 | 8,456,488 | +0.03(+2.87%) |
Dec 02, 2008 | 1.039 | 1.050 | 0.9916 | 1.021 | 11,049,559 | -0.01(-1.14%) |
Dec 01, 2008 | 1.062 | 1.138 | 1.015 | 1.033 | 11,590,197 | -0.05(-4.35%) |
Nov 28, 2008 | 1.156 | 1.191 | 1.080 | 1.080 | 6,885,749 | -0.08(-7.07%) |
Nov 26, 2008 | 1.127 | 1.173 | 1.053 | 1.162 | 14,349,659 | +0.06(+5.32%) |
Nov 25, 2008 | 1.209 | 1.238 | 1.091 | 1.103 | 10,872,929 | -0.06(-5.05%) |
Nov 24, 2008 | 1.097 | 1.279 | 1.097 | 1.162 | 22,675,678 | +0.03(+2.59%) |
Nov 21, 2008 | 1.056 | 1.144 | 0.9857 | 1.132 | 18,200,968 | +0.10(+9.66%) |
Nov 20, 2008 | 1.044 | 1.150 | 1.021 | 1.033 | 8,484,608 | -0.02(-1.68%) |
Nov 19, 2008 | 1.156 | 1.168 | 1.050 | 1.050 | 9,093,989 | -0.15(-12.25%) |
Nov 18, 2008 | 1.162 | 1.244 | 1.132 | 1.197 | 9,409,835 | +0.02(+1.49%) |
Nov 17, 2008 | 1.156 | 1.250 | 1.150 | 1.179 | 7,725,866 | -0.01(-0.98%) |
Nov 14, 2008 | 1.261 | 1.402 | 1.191 | 1.191 | 18,358,756 | -0.31(-20.70%) |
Nov 13, 2008 | 1.050 | 1.502 | 1.050 | 1.502 | 15,919,048 | +0.42(+39.13%) |
Nov 12, 2008 | 1.085 | 1.179 | 1.044 | 1.080 | 10,686,799 | -0.02(-2.13%) |
Nov 11, 2008 | 1.203 | 1.261 | 1.097 | 1.103 | 18,032,036 | -0.17(-13.36%) |
Nov 10, 2008 | 1.179 | 1.291 | 1.179 | 1.273 | 7,269,911 | +0.05(+3.83%) |
Nov 07, 2008 | 1.068 | 1.256 | 1.068 | 1.226 | 12,697,837 | +0.18(+16.76%) |
Nov 06, 2008 | 1.173 | 1.220 | 1.009 | 1.050 | 21,227,106 | -0.19(-15.57%) |
Nov 05, 2008 | 1.314 | 1.314 | 1.220 | 1.244 | 9,823,648 | -0.12(-8.62%) |
Nov 04, 2008 | 1.279 | 1.379 | 1.267 | 1.361 | 12,605,061 | +0.13(+11.00%) |
Nov 03, 2008 | 1.438 | 1.443 | 1.220 | 1.226 | 14,885,901 | -0.21(-14.69%) |
Oct 31, 2008 | 1.297 | 1.555 | 1.297 | 1.438 | 29,395,296 | +0.07(+5.15%) |
Oct 30, 2008 | 1.209 | 1.426 | 1.209 | 1.367 | 22,986,456 | +0.11(+8.88%) |
Oct 29, 2008 | 1.203 | 1.279 | 1.080 | 1.256 | 21,039,444 | -0.04(-3.17%) |
Oct 28, 2008 | 0.8801 | 1.344 | 0.8801 | 1.297 | 16,434,761 | +0.41(+46.36%) |
Oct 27, 2008 | 0.8977 | 0.9446 | 0.8625 | 0.8860 | 15,005,419 | -0.05(-5.03%) |
Oct 24, 2008 | 0.9388 | 1.009 | 0.9094 | 0.9329 | 9,745,179 | -0.09(-9.14%) |
Oct 23, 2008 | 1.080 | 1.085 | 1.015 | 1.027 | 9,286,812 | -0.07(-6.42%) |
Oct 22, 2008 | 1.097 | 1.097 | 1.015 | 1.097 | 7,657,788 | -0.01(-1.06%) |
Oct 21, 2008 | 1.150 | 1.197 | 1.097 | 1.109 | 9,292,992 | -0.12(-9.57%) |
Oct 20, 2008 | 1.085 | 1.244 | 1.085 | 1.226 | 5,431,216 | +0.13(+12.37%) |
Oct 17, 2008 | 1.103 | 1.168 | 1.044 | 1.091 | 19,618,214 | +0.01(+0.54%) |
Oct 16, 2008 | 1.168 | 1.197 | 1.056 | 1.085 | 28,529,484 | -0.06(-5.13%) |
Oct 15, 2008 | 1.244 | 1.297 | 1.121 | 1.144 | 12,367,569 | -0.17(-12.95%) |
Oct 14, 2008 | 1.361 | 1.396 | 1.238 | 1.314 | 17,725,810 | -0.11(-7.82%) |
Oct 13, 2008 | 1.132 | 1.426 | 1.115 | 1.426 | 19,861,926 | +0.32(+29.26%) |
Oct 10, 2008 | 1.027 | 1.209 | 0.9740 | 1.103 | 11,712,358 | +0.01(+0.54%) |
Oct 09, 2008 | 1.179 | 1.238 | 1.091 | 1.097 | 7,686,843 | -0.10(-8.33%) |
Oct 08, 2008 | 1.132 | 1.291 | 1.085 | 1.197 | 8,900,956 | +0.06(+5.15%) |
Oct 07, 2008 | 1.185 | 1.285 | 1.138 | 1.138 | 11,016,503 | +0.04(+3.19%) |
Oct 06, 2008 | 1.138 | 1.273 | 1.091 | 1.103 | 15,111,419 | -0.10(-8.29%) |
Oct 03, 2008 | 1.203 | 1.291 | 1.138 | 1.203 | 15,307,279 | +0.04(+3.02%) |
Oct 02, 2008 | 1.191 | 1.220 | 1.132 | 1.168 | 11,421,644 | -0.02(-1.48%) |