Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.996 | 3.007 | 2.788 | 2.804 | 869,047 | -0.22(-7.15%) |
Oct 29, 2009 | 2.895 | 3.060 | 2.895 | 3.020 | 889,666 | +0.15(+5.30%) |
Oct 28, 2009 | 3.087 | 3.092 | 2.783 | 2.868 | 1,213,294 | -0.23(-7.56%) |
Oct 27, 2009 | 3.076 | 3.199 | 3.036 | 3.103 | 657,707 | +0.05(+1.66%) |
Oct 26, 2009 | 3.193 | 3.313 | 3.012 | 3.052 | 1,080,661 | -0.13(-4.02%) |
Oct 23, 2009 | 3.279 | 3.281 | 3.153 | 3.180 | 1,516,524 | -0.29(-8.44%) |
Oct 22, 2009 | 3.481 | 3.518 | 3.374 | 3.473 | 506,604 | -0.03(-0.76%) |
Oct 21, 2009 | 3.513 | 3.612 | 3.470 | 3.500 | 715,449 | -0.05(-1.28%) |
Oct 20, 2009 | 3.550 | 3.580 | 3.492 | 3.545 | 1,182,320 | -0.05(-1.41%) |
Oct 19, 2009 | 3.585 | 3.660 | 3.518 | 3.596 | 541,630 | +0.01(+0.30%) |
Oct 16, 2009 | 3.604 | 3.668 | 3.566 | 3.585 | 457,183 | -0.05(-1.32%) |
Oct 15, 2009 | 3.550 | 3.660 | 3.537 | 3.633 | 342,131 | +0.05(+1.34%) |
Oct 14, 2009 | 3.593 | 3.612 | 3.494 | 3.585 | 604,958 | +0.07(+1.97%) |
Oct 13, 2009 | 3.574 | 3.574 | 3.404 | 3.516 | 829,133 | -0.05(-1.42%) |
Oct 12, 2009 | 3.652 | 3.702 | 3.537 | 3.566 | 802,477 | +0.07(+2.06%) |
Oct 09, 2009 | 3.516 | 3.569 | 3.478 | 3.494 | 390,257 | -0.01(-0.15%) |
Oct 08, 2009 | 3.526 | 3.553 | 3.454 | 3.500 | 479,176 | +0.02(+0.61%) |
Oct 07, 2009 | 3.406 | 3.532 | 3.388 | 3.478 | 596,352 | +0.03(+1.01%) |
Oct 06, 2009 | 3.244 | 3.540 | 3.241 | 3.444 | 1,604,958 | +0.24(+7.58%) |
Oct 05, 2009 | 2.988 | 3.556 | 2.959 | 3.201 | 5,065,586 | +0.22(+7.33%) |
Oct 02, 2009 | 3.028 | 3.089 | 2.830 | 2.983 | 843,014 | -0.10(-3.28%) |
Oct 01, 2009 | 3.324 | 3.324 | 3.076 | 3.084 | 793,319 | -0.23(-6.99%) |
Sep 30, 2009 | 3.281 | 3.377 | 3.175 | 3.316 | 1,012,639 | +0.05(+1.47%) |
Sep 29, 2009 | 3.228 | 3.329 | 3.223 | 3.268 | 1,384,967 | +0.03(+1.07%) |
Sep 28, 2009 | 3.105 | 3.252 | 3.087 | 3.233 | 545,584 | +0.15(+4.75%) |
Sep 25, 2009 | 3.041 | 3.199 | 3.033 | 3.087 | 945,307 | +0.02(+0.70%) |
Sep 24, 2009 | 3.119 | 3.209 | 3.040 | 3.065 | 1,072,471 | -0.06(-1.88%) |
Sep 23, 2009 | 3.164 | 3.217 | 3.113 | 3.124 | 1,002,258 | -0.02(-0.76%) |
Sep 22, 2009 | 3.049 | 3.167 | 3.036 | 3.148 | 535,365 | +0.14(+4.70%) |
Sep 21, 2009 | 3.039 | 3.055 | 2.961 | 3.007 | 676,736 | -0.07(-2.34%) |
Sep 18, 2009 | 3.089 | 3.172 | 3.012 | 3.079 | 1,170,360 | +0.03(+1.14%) |
Sep 17, 2009 | 3.031 | 3.135 | 3.020 | 3.044 | 652,988 | -0.02(-0.61%) |
Sep 16, 2009 | 3.033 | 3.076 | 3.004 | 3.063 | 598,671 | +0.03(+1.14%) |
Sep 15, 2009 | 2.927 | 3.028 | 2.905 | 3.028 | 933,685 | +0.10(+3.27%) |
Sep 14, 2009 | 2.860 | 2.951 | 2.799 | 2.932 | 464,360 | +0.05(+1.57%) |
Sep 11, 2009 | 2.855 | 2.948 | 2.852 | 2.887 | 800,616 | +0.05(+1.59%) |
Sep 10, 2009 | 2.833 | 2.857 | 2.751 | 2.841 | 447,538 | +0.01(+0.38%) |
Sep 09, 2009 | 2.839 | 2.857 | 2.777 | 2.831 | 699,377 | -0.00(-0.09%) |
Sep 08, 2009 | 2.695 | 2.841 | 2.679 | 2.833 | 792,062 | +0.17(+6.19%) |
Sep 04, 2009 | 2.570 | 2.668 | 2.554 | 2.668 | 450,667 | +0.10(+3.95%) |
Sep 03, 2009 | 2.639 | 2.652 | 2.538 | 2.567 | 556,633 | -0.06(-2.43%) |
Sep 02, 2009 | 2.602 | 2.681 | 2.535 | 2.631 | 2,199,113 | +0.00(+0.00%) |
Sep 01, 2009 | 2.578 | 2.769 | 2.578 | 2.631 | 1,454,688 | +0.05(+1.96%) |
Aug 31, 2009 | 2.564 | 2.604 | 2.482 | 2.580 | 608,620 | -0.03(-1.12%) |
Aug 28, 2009 | 2.740 | 2.748 | 2.580 | 2.610 | 626,643 | -0.12(-4.30%) |
Aug 27, 2009 | 2.660 | 2.732 | 2.578 | 2.727 | 287,697 | +0.05(+1.69%) |
Aug 26, 2009 | 2.689 | 2.705 | 2.591 | 2.681 | 728,580 | -0.00(-0.10%) |
Aug 25, 2009 | 2.719 | 2.732 | 2.660 | 2.684 | 678,687 | -0.01(-0.30%) |
Aug 24, 2009 | 2.610 | 2.705 | 2.610 | 2.692 | 798,797 | +0.09(+3.38%) |
Aug 21, 2009 | 2.580 | 2.610 | 2.562 | 2.604 | 727,507 | +0.07(+2.84%) |
Aug 20, 2009 | 2.463 | 2.554 | 2.439 | 2.532 | 704,277 | +0.07(+2.70%) |
Aug 19, 2009 | 2.388 | 2.500 | 2.367 | 2.466 | 731,064 | +0.04(+1.54%) |
Aug 18, 2009 | 2.367 | 2.442 | 2.351 | 2.428 | 760,402 | +0.10(+4.47%) |
Aug 17, 2009 | 2.364 | 2.364 | 2.292 | 2.324 | 623,886 | -0.10(-4.07%) |
Aug 14, 2009 | 2.479 | 2.479 | 2.364 | 2.423 | 640,221 | -0.06(-2.26%) |
Aug 13, 2009 | 2.460 | 2.484 | 2.418 | 2.479 | 477,349 | +0.06(+2.42%) |
Aug 12, 2009 | 2.362 | 2.450 | 2.362 | 2.420 | 747,733 | +0.07(+2.95%) |
Aug 11, 2009 | 2.391 | 2.428 | 2.346 | 2.351 | 580,921 | -0.07(-2.76%) |
Aug 10, 2009 | 2.335 | 2.474 | 2.335 | 2.418 | 677,478 | +0.07(+2.83%) |
Aug 07, 2009 | 2.476 | 2.524 | 2.351 | 2.351 | 951,213 | -0.05(-2.11%) |
Aug 06, 2009 | 2.522 | 2.532 | 2.322 | 2.402 | 733,052 | +0.04(+1.58%) |
Aug 05, 2009 | 2.410 | 2.431 | 2.306 | 2.364 | 650,414 | -0.03(-1.44%) |
Aug 04, 2009 | 2.346 | 2.458 | 2.322 | 2.399 | 1,350,643 | +0.03(+1.18%) |
Aug 03, 2009 | 2.322 | 2.378 | 2.295 | 2.371 | 622,100 | +0.09(+4.16%) |
Jul 31, 2009 | 2.287 | 2.319 | 2.252 | 2.276 | 573,275 | -0.03(-1.39%) |
Jul 30, 2009 | 2.271 | 2.346 | 2.268 | 2.308 | 503,667 | +0.07(+3.10%) |
Jul 29, 2009 | 2.170 | 2.247 | 2.132 | 2.239 | 916,311 | +0.01(+0.60%) |
Jul 28, 2009 | 2.258 | 2.258 | 2.162 | 2.226 | 837,552 | -0.08(-3.58%) |
Jul 27, 2009 | 2.324 | 2.343 | 2.282 | 2.308 | 504,492 | -0.02(-1.03%) |
Jul 24, 2009 | 2.308 | 2.346 | 2.292 | 2.332 | 760,773 | +0.02(+0.81%) |
Jul 23, 2009 | 2.199 | 2.332 | 2.188 | 2.314 | 743,140 | +0.09(+4.08%) |
Jul 22, 2009 | 2.234 | 2.258 | 2.154 | 2.223 | 581,477 | -0.02(-1.07%) |
Jul 21, 2009 | 2.186 | 2.260 | 2.155 | 2.247 | 945,536 | +0.10(+4.72%) |
Jul 20, 2009 | 2.068 | 2.164 | 2.063 | 2.146 | 815,600 | +0.10(+5.09%) |
Jul 17, 2009 | 1.914 | 2.066 | 1.914 | 2.042 | 1,131,680 | +0.11(+5.51%) |
Jul 16, 2009 | 1.919 | 2.004 | 1.919 | 1.935 | 1,313,888 | -0.01(-0.27%) |
Jul 15, 2009 | 1.884 | 2.010 | 1.884 | 1.940 | 1,782,180 | +0.10(+5.20%) |
Jul 14, 2009 | 1.831 | 1.890 | 1.823 | 1.845 | 689,052 | +0.02(+0.88%) |
Jul 13, 2009 | 1.746 | 1.845 | 1.743 | 1.829 | 904,388 | +0.07(+4.10%) |
Jul 10, 2009 | 1.805 | 1.834 | 1.746 | 1.757 | 975,493 | -0.07(-3.80%) |
Jul 09, 2009 | 1.807 | 1.882 | 1.759 | 1.826 | 706,156 | +0.04(+2.39%) |
Jul 08, 2009 | 1.773 | 1.804 | 1.655 | 1.783 | 1,429,965 | +0.01(+0.60%) |
Jul 07, 2009 | 1.805 | 1.842 | 1.746 | 1.773 | 1,292,766 | -0.05(-2.64%) |
Jul 06, 2009 | 1.874 | 1.874 | 1.759 | 1.821 | 722,352 | -0.08(-4.21%) |
Jul 02, 2009 | 1.882 | 1.900 | 1.866 | 1.900 | 994,098 | -0.04(-1.93%) |
Jul 01, 2009 | 1.986 | 2.031 | 1.914 | 1.938 | 1,094,786 | -0.02(-0.82%) |
Jun 30, 2009 | 1.951 | 1.972 | 1.892 | 1.954 | 848,758 | +0.01(+0.55%) |
Jun 29, 2009 | 1.900 | 1.990 | 1.890 | 1.943 | 970,560 | +0.05(+2.39%) |
Jun 26, 2009 | 1.884 | 1.903 | 1.827 | 1.898 | 4,332,676 | +0.00(+0.14%) |
Jun 25, 2009 | 1.897 | 1.922 | 1.868 | 1.895 | 1,101,666 | +0.10(+5.49%) |
Jun 24, 2009 | 1.845 | 1.890 | 1.759 | 1.797 | 906,147 | -0.03(-1.75%) |
Jun 23, 2009 | 1.834 | 1.863 | 1.733 | 1.829 | 1,143,828 | +0.02(+1.18%) |
Jun 22, 2009 | 1.972 | 1.972 | 1.765 | 1.807 | 1,738,349 | -0.19(-9.60%) |
Jun 19, 2009 | 2.148 | 2.151 | 1.970 | 1.999 | 1,465,598 | -0.12(-5.66%) |
Jun 18, 2009 | 2.135 | 2.156 | 2.084 | 2.119 | 635,122 | -0.02(-1.12%) |
Jun 17, 2009 | 2.242 | 2.242 | 1.996 | 2.143 | 1,653,126 | -0.10(-4.63%) |
Jun 16, 2009 | 2.298 | 2.362 | 2.226 | 2.247 | 1,044,374 | +0.00(+0.12%) |
Jun 15, 2009 | 2.303 | 2.324 | 2.239 | 2.244 | 1,071,371 | -0.13(-5.39%) |
Jun 12, 2009 | 2.359 | 2.436 | 2.306 | 2.372 | 825,910 | -0.01(-0.22%) |
Jun 11, 2009 | 2.418 | 2.452 | 2.364 | 2.378 | 956,082 | -0.02(-1.00%) |
Jun 10, 2009 | 2.447 | 2.500 | 2.306 | 2.402 | 1,100,470 | -0.03(-1.21%) |
Jun 09, 2009 | 2.332 | 2.508 | 2.332 | 2.431 | 1,061,137 | +0.11(+4.83%) |
Jun 08, 2009 | 2.300 | 2.364 | 2.274 | 2.319 | 755,341 | -0.02(-0.80%) |
Jun 05, 2009 | 2.452 | 2.500 | 2.308 | 2.338 | 1,350,294 | -0.08(-3.20%) |
Jun 04, 2009 | 2.306 | 2.439 | 2.239 | 2.415 | 1,770,408 | +0.18(+7.86%) |
Jun 03, 2009 | 2.612 | 2.612 | 2.183 | 2.239 | 3,082,975 | -0.43(-16.00%) |
Jun 02, 2009 | 2.713 | 2.863 | 2.665 | 2.665 | 2,074,887 | -0.08(-2.82%) |
Jun 01, 2009 | 2.615 | 2.759 | 2.575 | 2.743 | 1,259,924 | +0.19(+7.64%) |
May 29, 2009 | 2.450 | 2.596 | 2.450 | 2.548 | 1,200,354 | +0.12(+4.82%) |
May 28, 2009 | 2.372 | 2.439 | 2.303 | 2.431 | 1,036,650 | +0.07(+2.82%) |
May 27, 2009 | 2.322 | 2.463 | 2.314 | 2.364 | 1,678,157 | +0.04(+1.84%) |
May 26, 2009 | 2.159 | 2.348 | 2.132 | 2.322 | 1,111,762 | +0.14(+6.61%) |
May 22, 2009 | 2.204 | 2.239 | 2.178 | 2.178 | 1,096,298 | -0.01(-0.37%) |
May 21, 2009 | 2.180 | 2.234 | 2.106 | 2.186 | 1,225,134 | -0.02(-0.97%) |
May 20, 2009 | 2.234 | 2.332 | 2.196 | 2.207 | 1,723,996 | +0.02(+0.98%) |
May 19, 2009 | 2.055 | 2.242 | 2.020 | 2.186 | 1,596,979 | +0.14(+6.77%) |
May 18, 2009 | 2.066 | 2.092 | 2.015 | 2.047 | 758,376 | +0.00(+0.00%) |
May 15, 2009 | 2.015 | 2.140 | 2.002 | 2.047 | 663,338 | +0.02(+1.19%) |
May 14, 2009 | 1.978 | 2.116 | 1.866 | 2.023 | 1,017,171 | +0.05(+2.71%) |
May 13, 2009 | 2.052 | 2.098 | 1.959 | 1.970 | 967,390 | -0.15(-6.93%) |
May 12, 2009 | 2.196 | 2.218 | 2.087 | 2.116 | 1,077,468 | -0.05(-2.34%) |
May 11, 2009 | 2.092 | 2.169 | 2.087 | 2.167 | 1,822,639 | +0.03(+1.50%) |
May 08, 2009 | 2.063 | 2.162 | 2.063 | 2.135 | 1,097,506 | +0.12(+6.09%) |
May 07, 2009 | 2.204 | 2.260 | 1.954 | 2.012 | 1,494,306 | -0.11(-5.15%) |
May 06, 2009 | 2.263 | 2.340 | 2.090 | 2.122 | 1,852,116 | -0.11(-4.78%) |
May 05, 2009 | 2.060 | 2.244 | 2.060 | 2.228 | 2,113,867 | +0.17(+8.01%) |
May 04, 2009 | 2.067 | 2.079 | 2.058 | 2.063 | 1,466,656 | +0.10(+5.02%) |
May 01, 2009 | 1.948 | 2.042 | 1.948 | 1.964 | 1,078,616 | +0.00(+0.14%) |
Apr 30, 2009 | 1.940 | 2.023 | 1.932 | 1.962 | 1,450,764 | +0.04(+1.94%) |
Apr 29, 2009 | 1.916 | 1.970 | 1.884 | 1.924 | 1,829,887 | +0.05(+2.85%) |
Apr 28, 2009 | 1.783 | 1.906 | 1.765 | 1.871 | 2,493,473 | +0.07(+3.69%) |
Apr 27, 2009 | 1.791 | 1.850 | 1.749 | 1.805 | 1,303,818 | -0.02(-1.17%) |
Apr 24, 2009 | 1.818 | 1.837 | 1.762 | 1.826 | 1,237,444 | +0.05(+2.55%) |
Apr 23, 2009 | 1.834 | 1.850 | 1.749 | 1.781 | 1,107,493 | -0.03(-1.48%) |
Apr 22, 2009 | 1.757 | 1.837 | 1.701 | 1.807 | 1,828,859 | +0.01(+0.59%) |
Apr 21, 2009 | 1.698 | 1.820 | 1.690 | 1.797 | 1,190,169 | +0.11(+6.48%) |
Apr 20, 2009 | 1.805 | 1.823 | 1.658 | 1.687 | 1,385,789 | -0.14(-7.86%) |
Apr 17, 2009 | 1.775 | 1.863 | 1.661 | 1.831 | 1,422,499 | +0.06(+3.31%) |
Apr 16, 2009 | 1.639 | 1.789 | 1.610 | 1.773 | 2,063,662 | +0.14(+8.66%) |
Apr 15, 2009 | 1.594 | 1.650 | 1.575 | 1.631 | 1,277,954 | +0.02(+0.99%) |
Apr 14, 2009 | 1.626 | 1.658 | 1.565 | 1.615 | 1,453,754 | -0.05(-3.19%) |
Apr 13, 2009 | 1.639 | 1.687 | 1.589 | 1.669 | 892,409 | +0.02(+0.97%) |
Apr 09, 2009 | 1.647 | 1.677 | 1.621 | 1.653 | 1,078,646 | +0.04(+2.31%) |
Apr 08, 2009 | 1.594 | 1.653 | 1.554 | 1.615 | 846,826 | +0.04(+2.36%) |
Apr 07, 2009 | 1.562 | 1.618 | 1.527 | 1.578 | 729,724 | -0.04(-2.47%) |
Apr 06, 2009 | 1.567 | 1.639 | 1.538 | 1.618 | 687,657 | +0.02(+1.34%) |
Apr 03, 2009 | 1.573 | 1.613 | 1.490 | 1.597 | 1,167,268 | +0.01(+0.33%) |
Apr 02, 2009 | 1.591 | 1.666 | 1.554 | 1.591 | 1,495,173 | +0.04(+2.58%) |
Apr 01, 2009 | 1.423 | 1.557 | 1.397 | 1.551 | 1,068,952 | +0.07(+5.05%) |
Mar 31, 2009 | 1.423 | 1.573 | 1.357 | 1.477 | 1,728,873 | +0.09(+6.74%) |
Mar 30, 2009 | 1.397 | 1.413 | 1.287 | 1.383 | 1,330,249 | -0.09(-6.32%) |
Mar 26, 2009 | 1.325 | 1.477 | 1.319 | 1.477 | 2,048,666 | +0.17(+12.60%) |
Mar 25, 2009 | 1.306 | 1.378 | 1.242 | 1.311 | 751,698 | +0.02(+1.23%) |
Mar 24, 2009 | 1.301 | 1.319 | 1.242 | 1.295 | 997,272 | -0.03(-2.61%) |
Mar 23, 2009 | 1.255 | 1.330 | 1.253 | 1.330 | 918,989 | +0.13(+10.89%) |
Mar 20, 2009 | 1.341 | 1.341 | 1.199 | 1.199 | 1,058,612 | -0.10(-7.60%) |
Mar 19, 2009 | 1.359 | 1.394 | 1.263 | 1.298 | 1,345,008 | -0.03(-2.60%) |
Mar 18, 2009 | 1.290 | 1.351 | 1.199 | 1.333 | 1,717,032 | +0.04(+3.31%) |
Mar 17, 2009 | 1.074 | 1.290 | 1.066 | 1.290 | 1,390,512 | +0.21(+19.51%) |
Mar 16, 2009 | 1.042 | 1.151 | 1.029 | 1.080 | 1,607,765 | +0.02(+1.76%) |
Mar 13, 2009 | 1.010 | 1.093 | 0.9382 | 1.061 | 0 | +0.06(+6.42%) |
Mar 12, 2009 | 0.9089 | 1.048 | 0.8343 | 0.9969 | 1,908,121 | +0.09(+9.36%) |
Mar 11, 2009 | 1.064 | 1.077 | 0.8530 | 0.9116 | 2,964,636 | -0.22(-19.72%) |
Mar 10, 2009 | 1.114 | 1.143 | 1.093 | 1.135 | 833,282 | +0.07(+6.23%) |
Mar 09, 2009 | 1.050 | 1.111 | 1.034 | 1.069 | 996,762 | +0.03(+3.35%) |
Mar 06, 2009 | 0.9729 | 1.064 | 0.9542 | 1.034 | 0 | +0.08(+8.08%) |
Mar 05, 2009 | 1.021 | 1.050 | 0.9329 | 0.9569 | 874,115 | -0.10(-9.12%) |
Mar 04, 2009 | 1.101 | 1.133 | 1.048 | 1.053 | 1,455,735 | -0.00(-0.25%) |
Mar 02, 2009 | 1.223 | 1.245 | 1.016 | 1.056 | 2,063,425 | -0.20(-16.10%) |
Feb 27, 2009 | 1.274 | 1.346 | 1.218 | 1.258 | 0 | -0.06(-4.45%) |
Feb 26, 2009 | 1.271 | 1.373 | 1.271 | 1.317 | 1,040,390 | +0.06(+4.66%) |
Feb 25, 2009 | 1.266 | 1.341 | 1.207 | 1.258 | 936,979 | -0.01(-0.63%) |
Feb 24, 2009 | 1.141 | 1.314 | 1.141 | 1.266 | 1,199,807 | +0.15(+13.10%) |
Feb 23, 2009 | 1.239 | 1.285 | 1.098 | 1.119 | 1,013,337 | -0.13(-10.06%) |
Feb 20, 2009 | 1.327 | 1.338 | 1.133 | 1.245 | 1,384,431 | -0.12(-8.97%) |
Feb 19, 2009 | 1.434 | 1.434 | 1.311 | 1.367 | 1,360,334 | +0.08(+5.99%) |
Feb 18, 2009 | 1.647 | 1.647 | 1.269 | 1.290 | 2,866,102 | -0.36(-21.68%) |
Feb 17, 2009 | 1.637 | 1.682 | 1.501 | 1.647 | 1,882,801 | -0.03(-2.06%) |
Feb 13, 2009 | 1.671 | 1.789 | 1.640 | 1.682 | 1,773,728 | -0.01(-0.47%) |
Feb 12, 2009 | 1.647 | 1.727 | 1.578 | 1.690 | 1,467,092 | +0.05(+3.09%) |
Feb 11, 2009 | 1.602 | 1.679 | 1.602 | 1.639 | 1,235,489 | +0.06(+3.71%) |
Feb 10, 2009 | 1.645 | 1.698 | 1.554 | 1.581 | 1,797,885 | -0.06(-3.42%) |
Feb 09, 2009 | 1.615 | 1.661 | 1.579 | 1.637 | 1,388,389 | +0.07(+4.42%) |
Feb 06, 2009 | 1.554 | 1.599 | 1.498 | 1.567 | 1,211,853 | +0.02(+1.03%) |
Feb 05, 2009 | 1.519 | 1.599 | 1.434 | 1.551 | 2,203,701 | +0.03(+1.93%) |
Feb 04, 2009 | 1.423 | 1.546 | 1.410 | 1.522 | 2,377,332 | +0.11(+7.53%) |
Feb 03, 2009 | 1.327 | 1.434 | 1.319 | 1.415 | 1,817,578 | +0.09(+6.63%) |
Feb 02, 2009 | 1.309 | 1.362 | 1.253 | 1.327 | 1,336,803 | -0.03(-2.54%) |
Jan 30, 2009 | 1.295 | 1.378 | 1.242 | 1.362 | 0 | +0.09(+6.90%) |
Jan 29, 2009 | 1.349 | 1.349 | 1.239 | 1.274 | 1,229,441 | -0.09(-6.46%) |
Jan 28, 2009 | 1.205 | 1.367 | 1.199 | 1.362 | 1,473,282 | +0.14(+11.82%) |
Jan 27, 2009 | 1.242 | 1.303 | 1.213 | 1.218 | 1,514,153 | -0.06(-4.39%) |
Jan 26, 2009 | 1.245 | 1.293 | 1.197 | 1.274 | 1,466,315 | +0.05(+3.69%) |
Jan 23, 2009 | 1.149 | 1.266 | 1.098 | 1.229 | 1,318,949 | +0.06(+4.77%) |
Jan 22, 2009 | 1.277 | 1.277 | 1.162 | 1.173 | 792,565 | -0.13(-10.20%) |
Jan 21, 2009 | 1.189 | 1.319 | 1.181 | 1.306 | 1,540,302 | +0.13(+11.36%) |
Jan 20, 2009 | 1.234 | 1.242 | 1.143 | 1.173 | 904,144 | -0.08(-6.58%) |
Jan 16, 2009 | 1.178 | 1.263 | 1.138 | 1.255 | 1,278,885 | +0.03(+2.84%) |
Jan 15, 2009 | 1.143 | 1.221 | 1.064 | 1.221 | 1,216,971 | +0.04(+3.62%) |
Jan 14, 2009 | 1.149 | 1.194 | 1.080 | 1.178 | 907,907 | +0.01(+0.45%) |
Jan 13, 2009 | 1.173 | 1.229 | 1.101 | 1.173 | 621,800 | +0.00(+0.23%) |
Jan 12, 2009 | 1.199 | 1.210 | 1.149 | 1.170 | 1,186,259 | -0.04(-3.09%) |
Jan 09, 2009 | 1.266 | 1.266 | 1.165 | 1.207 | 1,045,177 | -0.05(-3.62%) |
Jan 08, 2009 | 1.237 | 1.266 | 1.165 | 1.253 | 1,314,000 | +0.02(+1.29%) |
Jan 07, 2009 | 1.186 | 1.258 | 1.096 | 1.237 | 2,537,687 | +0.03(+2.43%) |
Jan 06, 2009 | 1.277 | 1.333 | 1.199 | 1.207 | 2,023,038 | -0.05(-3.82%) |
Jan 05, 2009 | 1.127 | 1.325 | 1.127 | 1.255 | 2,413,968 | +0.13(+11.35%) |
Jan 02, 2009 | 1.069 | 1.146 | 1.008 | 1.127 | 0 | +0.06(+5.75%) |
Jan 01, 2009 | 0.9143 | 1.066 | 0.8929 | 1.066 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.9143 | 1.066 | 0.8929 | 1.066 | 1,257,361 | +0.16(+17.65%) |
Dec 30, 2008 | 0.9596 | 0.9596 | 0.8796 | 0.9063 | 1,387,995 | -0.05(-4.76%) |
Dec 29, 2008 | 1.002 | 1.037 | 0.9462 | 0.9516 | 778,241 | -0.03(-3.51%) |
Dec 26, 2008 | 0.9942 | 1.037 | 0.9622 | 0.9862 | 433,026 | +0.02(+1.93%) |
Dec 24, 2008 | 1.005 | 1.005 | 0.9489 | 0.9676 | 591,404 | -0.07(-6.68%) |
Dec 23, 2008 | 1.093 | 1.117 | 0.9916 | 1.037 | 888,331 | -0.05(-4.42%) |
Dec 22, 2008 | 1.101 | 1.141 | 1.045 | 1.085 | 1,717,764 | -0.02(-1.69%) |
Dec 19, 2008 | 0.9996 | 1.103 | 0.9809 | 1.103 | 1,903,675 | +0.10(+9.81%) |
Dec 18, 2008 | 1.045 | 1.114 | 1.005 | 1.005 | 1,341,954 | -0.03(-3.33%) |
Dec 17, 2008 | 0.9942 | 1.119 | 0.9649 | 1.040 | 1,393,116 | +0.04(+4.00%) |
Dec 16, 2008 | 0.8796 | 0.9996 | 0.8796 | 0.9996 | 1,303,128 | +0.14(+16.10%) |
Dec 15, 2008 | 0.9542 | 0.9862 | 0.8423 | 0.8609 | 789,151 | -0.06(-6.65%) |
Dec 12, 2008 | 0.9329 | 0.9756 | 0.8556 | 0.9223 | 1,316,083 | -0.05(-5.46%) |
Dec 11, 2008 | 0.9276 | 1.119 | 0.9276 | 0.9756 | 1,781,741 | +0.05(+5.17%) |
Dec 10, 2008 | 0.8823 | 0.9996 | 0.8716 | 0.9276 | 1,012,384 | +0.07(+8.07%) |
Dec 09, 2008 | 0.8450 | 0.8956 | 0.8023 | 0.8583 | 1,017,940 | +0.02(+2.55%) |
Dec 08, 2008 | 0.7783 | 0.8663 | 0.7783 | 0.8370 | 1,138,823 | +0.07(+9.79%) |
Dec 05, 2008 | 0.7916 | 0.8076 | 0.7303 | 0.7623 | 1,301,278 | -0.05(-5.92%) |
Dec 04, 2008 | 0.9409 | 0.9836 | 0.7543 | 0.8103 | 1,345,447 | -0.15(-15.56%) |
Dec 03, 2008 | 0.8982 | 0.9622 | 0.8263 | 0.9596 | 1,487,099 | +0.09(+9.76%) |
Dec 02, 2008 | 0.8343 | 0.8823 | 0.7996 | 0.8743 | 1,156,681 | +0.07(+8.61%) |
Dec 01, 2008 | 0.9089 | 0.9089 | 0.7996 | 0.8050 | 1,048,344 | -0.13(-13.71%) |
Nov 28, 2008 | 0.9436 | 0.9862 | 0.8729 | 0.9329 | 809,309 | -0.05(-5.41%) |
Nov 26, 2008 | 0.8556 | 1.056 | 0.8450 | 0.9862 | 1,137,165 | +0.10(+11.11%) |
Nov 25, 2008 | 0.8530 | 0.8876 | 0.7757 | 0.8876 | 1,047,935 | +0.06(+7.07%) |
Nov 24, 2008 | 0.8290 | 0.9036 | 0.7863 | 0.8290 | 1,681,013 | +0.02(+1.97%) |
Nov 21, 2008 | 0.7490 | 0.8183 | 0.6797 | 0.8130 | 1,706,066 | +0.09(+11.72%) |
Nov 20, 2008 | 0.7064 | 0.7437 | 0.6504 | 0.7277 | 1,959,624 | -0.02(-2.50%) |
Nov 19, 2008 | 0.8450 | 0.8450 | 0.7330 | 0.7463 | 1,600,348 | -0.11(-12.50%) |
Nov 18, 2008 | 0.8183 | 0.8530 | 0.7623 | 0.8530 | 1,745,624 | +0.05(+5.61%) |
Nov 17, 2008 | 0.8183 | 0.8636 | 0.7863 | 0.8076 | 882,981 | +0.01(+0.66%) |
Nov 14, 2008 | 0.8796 | 0.9009 | 0.8023 | 0.8023 | 1,921,312 | -0.12(-13.26%) |
Nov 13, 2008 | 0.7916 | 0.9249 | 0.7357 | 0.9249 | 2,867,910 | +0.14(+17.23%) |
Nov 12, 2008 | 0.8503 | 0.8849 | 0.7836 | 0.7890 | 1,692,879 | -0.10(-11.38%) |
Nov 11, 2008 | 0.9729 | 1.005 | 0.8663 | 0.8903 | 1,965,000 | -0.12(-12.11%) |
Nov 10, 2008 | 1.181 | 1.194 | 0.9969 | 1.013 | 2,184,669 | -0.09(-8.43%) |
Nov 07, 2008 | 1.157 | 1.245 | 1.077 | 1.106 | 2,175,544 | -0.03(-3.04%) |
Nov 06, 2008 | 1.551 | 1.562 | 1.133 | 1.141 | 4,337,216 | -0.19(-14.40%) |
Nov 05, 2008 | 1.477 | 1.482 | 1.106 | 1.333 | 3,190,180 | -0.17(-11.35%) |
Nov 04, 2008 | 1.447 | 1.503 | 1.237 | 1.503 | 5,033,960 | +0.15(+11.24%) |