Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.000 | 1.001 | 0.9388 | 0.9493 | 17,851,528 | -0.05(-5.30%) |
Oct 29, 2009 | 0.9840 | 1.009 | 0.9778 | 1.002 | 15,751,557 | +0.04(+4.02%) |
Oct 28, 2009 | 1.012 | 1.036 | 0.9591 | 0.9636 | 20,351,348 | -0.06(-5.92%) |
Oct 27, 2009 | 1.069 | 1.089 | 1.020 | 1.024 | 17,816,520 | -0.04(-3.57%) |
Oct 26, 2009 | 1.056 | 1.098 | 1.039 | 1.062 | 18,068,406 | +0.00(+0.29%) |
Oct 23, 2009 | 1.065 | 1.067 | 1.049 | 1.059 | 10,534,935 | -0.05(-4.30%) |
Oct 22, 2009 | 1.088 | 1.117 | 1.054 | 1.107 | 13,105,691 | +0.02(+1.76%) |
Oct 21, 2009 | 1.120 | 1.149 | 1.077 | 1.088 | 14,512,851 | -0.04(-3.13%) |
Oct 20, 2009 | 1.120 | 1.134 | 1.116 | 1.123 | 11,104,339 | -0.02(-1.34%) |
Oct 19, 2009 | 1.113 | 1.146 | 1.096 | 1.138 | 10,737,344 | +0.03(+2.82%) |
Oct 16, 2009 | 1.134 | 1.139 | 1.082 | 1.107 | 18,493,302 | -0.05(-4.29%) |
Oct 15, 2009 | 1.193 | 1.196 | 1.148 | 1.156 | 10,935,656 | -0.04(-3.08%) |
Oct 14, 2009 | 1.220 | 1.220 | 1.176 | 1.193 | 15,223,639 | +0.04(+3.17%) |
Oct 13, 2009 | 1.166 | 1.178 | 1.146 | 1.156 | 12,707,019 | -0.00(-0.30%) |
Oct 12, 2009 | 1.171 | 1.187 | 1.142 | 1.160 | 9,552,441 | +0.03(+2.73%) |
Oct 09, 2009 | 1.047 | 1.136 | 1.047 | 1.129 | 11,894,642 | +0.06(+5.59%) |
Oct 08, 2009 | 1.085 | 1.087 | 1.040 | 1.069 | 8,816,300 | -0.01(-0.55%) |
Oct 07, 2009 | 1.074 | 1.088 | 1.057 | 1.075 | 4,371,082 | -0.00(-0.25%) |
Oct 06, 2009 | 1.049 | 1.092 | 1.049 | 1.078 | 14,958,668 | +0.04(+4.31%) |
Oct 05, 2009 | 1.009 | 1.042 | 1.001 | 1.033 | 8,524,108 | +0.03(+2.92%) |
Oct 02, 2009 | 0.9825 | 1.036 | 0.9825 | 1.004 | 10,473,885 | -0.01(-0.81%) |
Oct 01, 2009 | 1.111 | 1.114 | 1.012 | 1.012 | 11,446,007 | -0.10(-8.96%) |
Sep 30, 2009 | 1.104 | 1.141 | 1.078 | 1.112 | 14,146,009 | +0.01(+0.99%) |
Sep 29, 2009 | 1.141 | 1.148 | 1.098 | 1.101 | 6,210,973 | -0.04(-3.71%) |
Sep 28, 2009 | 1.093 | 1.150 | 1.091 | 1.143 | 5,316,213 | +0.06(+5.19%) |
Sep 25, 2009 | 1.080 | 1.098 | 1.071 | 1.087 | 5,291,680 | -0.01(-0.82%) |
Sep 24, 2009 | 1.163 | 1.163 | 1.084 | 1.096 | 22,386,018 | -0.05(-4.66%) |
Sep 23, 2009 | 1.161 | 1.196 | 1.138 | 1.149 | 8,061,440 | +0.02(+1.55%) |
Sep 22, 2009 | 1.140 | 1.152 | 1.120 | 1.132 | 6,388,977 | +0.01(+1.19%) |
Sep 21, 2009 | 1.117 | 1.138 | 1.105 | 1.118 | 6,170,050 | -0.01(-0.49%) |
Sep 18, 2009 | 1.114 | 1.136 | 1.097 | 1.124 | 6,394,739 | +0.02(+1.62%) |
Sep 17, 2009 | 1.135 | 1.156 | 1.093 | 1.106 | 8,911,666 | -0.03(-2.30%) |
Sep 16, 2009 | 1.161 | 1.164 | 1.126 | 1.132 | 8,803,701 | -0.01(-1.07%) |
Sep 15, 2009 | 1.141 | 1.160 | 1.132 | 1.144 | 6,436,557 | +0.01(+1.24%) |
Sep 14, 2009 | 1.119 | 1.134 | 1.113 | 1.130 | 6,974,130 | -0.00(-0.41%) |
Sep 11, 2009 | 1.177 | 1.179 | 1.120 | 1.135 | 13,188,612 | -0.03(-2.81%) |
Sep 10, 2009 | 1.158 | 1.174 | 1.144 | 1.168 | 13,384,363 | +0.02(+1.46%) |
Sep 09, 2009 | 1.133 | 1.162 | 1.111 | 1.151 | 8,098,598 | +0.02(+1.97%) |
Sep 08, 2009 | 1.123 | 1.133 | 1.092 | 1.129 | 7,926,458 | +0.04(+3.29%) |
Sep 04, 2009 | 1.054 | 1.094 | 1.047 | 1.093 | 8,159,341 | +0.04(+4.02%) |
Sep 03, 2009 | 1.037 | 1.050 | 1.022 | 1.050 | 5,801,160 | +0.02(+1.51%) |
Sep 02, 2009 | 1.035 | 1.062 | 1.004 | 1.035 | 7,536,159 | -0.01(-1.01%) |
Sep 01, 2009 | 1.093 | 1.143 | 1.039 | 1.045 | 13,589,947 | -0.06(-5.34%) |
Aug 31, 2009 | 1.105 | 1.107 | 1.077 | 1.104 | 7,558,515 | -0.02(-1.57%) |
Aug 28, 2009 | 1.116 | 1.158 | 1.104 | 1.122 | 18,330,738 | +0.06(+5.74%) |
Aug 27, 2009 | 1.055 | 1.064 | 1.022 | 1.061 | 7,868,019 | +0.00(+0.41%) |
Aug 26, 2009 | 1.034 | 1.058 | 1.033 | 1.057 | 7,220,509 | +0.02(+2.31%) |
Aug 25, 2009 | 1.023 | 1.048 | 1.007 | 1.033 | 8,634,352 | +0.02(+1.93%) |
Aug 24, 2009 | 1.042 | 1.054 | 1.007 | 1.013 | 10,159,874 | -0.02(-1.89%) |
Aug 21, 2009 | 1.011 | 1.035 | 0.9895 | 1.033 | 6,236,043 | +0.03(+3.04%) |
Aug 20, 2009 | 0.9860 | 1.007 | 0.9834 | 1.002 | 5,261,821 | +0.01(+1.10%) |
Aug 19, 2009 | 0.9587 | 0.9997 | 0.9548 | 0.9915 | 5,979,395 | +0.01(+0.59%) |
Aug 18, 2009 | 0.9567 | 0.9926 | 0.9567 | 0.9856 | 6,738,635 | +0.03(+2.98%) |
Aug 17, 2009 | 0.9657 | 0.9657 | 0.9434 | 0.9571 | 8,831,614 | -0.04(-4.37%) |
Aug 14, 2009 | 1.036 | 1.036 | 0.9842 | 1.001 | 5,885,463 | -0.04(-3.97%) |
Aug 13, 2009 | 1.020 | 1.043 | 0.9962 | 1.042 | 6,109,461 | +0.04(+4.22%) |
Aug 12, 2009 | 0.9778 | 1.020 | 0.9688 | 1.000 | 11,255,583 | +0.03(+2.65%) |
Aug 11, 2009 | 0.9860 | 1.004 | 0.9649 | 0.9743 | 5,788,305 | -0.02(-1.69%) |
Aug 10, 2009 | 0.9954 | 1.007 | 0.9739 | 0.9911 | 7,992,988 | -0.00(-0.47%) |
Aug 07, 2009 | 1.032 | 1.033 | 0.9817 | 0.9958 | 8,021,030 | -0.01(-0.66%) |
Aug 06, 2009 | 1.028 | 1.053 | 0.9887 | 1.002 | 8,826,621 | -0.03(-2.84%) |
Aug 05, 2009 | 1.053 | 1.063 | 1.014 | 1.032 | 6,645,036 | -0.02(-2.18%) |
Aug 04, 2009 | 1.039 | 1.060 | 1.032 | 1.055 | 4,669,779 | +0.01(+0.71%) |
Aug 03, 2009 | 1.057 | 1.064 | 1.027 | 1.047 | 8,054,090 | +0.02(+1.78%) |
Jul 31, 2009 | 1.020 | 1.046 | 1.015 | 1.029 | 5,907,103 | +0.01(+0.50%) |
Jul 30, 2009 | 1.059 | 1.079 | 1.020 | 1.024 | 13,807,619 | -0.00(-0.38%) |
Jul 29, 2009 | 1.011 | 1.030 | 1.002 | 1.028 | 21,567,366 | -0.00(-0.26%) |
Jul 28, 2009 | 1.012 | 1.039 | 0.9958 | 1.031 | 7,622,357 | +0.01(+0.96%) |
Jul 27, 2009 | 1.023 | 1.031 | 0.9930 | 1.021 | 4,994,366 | +0.00(+0.20%) |
Jul 24, 2009 | 0.9985 | 1.022 | 0.9719 | 1.019 | 13,678,706 | -0.01(-1.33%) |
Jul 23, 2009 | 0.9880 | 1.040 | 0.9782 | 1.032 | 21,683,424 | +0.03(+3.12%) |
Jul 22, 2009 | 0.9548 | 1.007 | 0.9540 | 1.001 | 17,054,926 | +0.04(+4.23%) |
Jul 21, 2009 | 0.9762 | 0.9809 | 0.9226 | 0.9606 | 14,945,890 | -0.01(-1.01%) |
Jul 20, 2009 | 0.9673 | 0.9723 | 0.9388 | 0.9704 | 16,784,398 | +0.02(+1.89%) |
Jul 17, 2009 | 0.9302 | 0.9524 | 0.8994 | 0.9524 | 12,052,902 | +0.03(+2.82%) |
Jul 16, 2009 | 0.8782 | 0.9309 | 0.8716 | 0.9263 | 12,547,632 | +0.04(+4.54%) |
Jul 15, 2009 | 0.8653 | 0.8894 | 0.8607 | 0.8860 | 24,677,180 | +0.09(+11.12%) |
Jul 14, 2009 | 0.7798 | 0.7993 | 0.7720 | 0.7974 | 28,021,696 | +0.03(+3.52%) |
Jul 13, 2009 | 0.7388 | 0.7716 | 0.7388 | 0.7703 | 12,918,519 | +0.04(+5.09%) |
Jul 10, 2009 | 0.7189 | 0.7470 | 0.7138 | 0.7330 | 9,034,792 | +0.01(+0.97%) |
Jul 09, 2009 | 0.7158 | 0.7443 | 0.7154 | 0.7259 | 7,212,647 | +0.02(+2.93%) |
Jul 08, 2009 | 0.7228 | 0.7328 | 0.6861 | 0.7052 | 10,875,502 | -0.02(-2.64%) |
Jul 07, 2009 | 0.7704 | 0.7810 | 0.7224 | 0.7244 | 8,714,789 | -0.04(-4.82%) |
Jul 06, 2009 | 0.7779 | 0.7876 | 0.7404 | 0.7611 | 8,544,492 | -0.02(-2.31%) |
Jul 02, 2009 | 0.7790 | 0.7896 | 0.7677 | 0.7790 | 14,358,278 | -0.02(-2.78%) |
Jul 01, 2009 | 0.7837 | 0.8239 | 0.7786 | 0.8013 | 12,577,440 | +0.03(+4.16%) |
Jun 30, 2009 | 0.7650 | 0.7908 | 0.7505 | 0.7693 | 6,193,815 | +0.00(+0.51%) |
Jun 29, 2009 | 0.7681 | 0.7849 | 0.7595 | 0.7654 | 4,728,217 | +0.00(+0.15%) |
Jun 26, 2009 | 0.7611 | 0.7814 | 0.7529 | 0.7642 | 8,117,753 | -0.00(-0.20%) |
Jun 25, 2009 | 0.7533 | 0.7677 | 0.7490 | 0.7658 | 10,225,380 | +0.03(+3.48%) |
Jun 24, 2009 | 0.7224 | 0.7560 | 0.7224 | 0.7400 | 7,282,123 | +0.03(+3.84%) |
Jun 23, 2009 | 0.7205 | 0.7263 | 0.6912 | 0.7127 | 10,076,365 | -0.00(-0.65%) |
Jun 22, 2009 | 0.7423 | 0.7715 | 0.7166 | 0.7173 | 10,101,973 | -0.05(-5.99%) |
Jun 19, 2009 | 0.7615 | 0.7767 | 0.7533 | 0.7630 | 6,212,970 | +0.02(+2.25%) |
Jun 18, 2009 | 0.7732 | 0.7771 | 0.7458 | 0.7462 | 19,882,252 | -0.03(-3.44%) |
Jun 17, 2009 | 0.7630 | 0.7868 | 0.7345 | 0.7728 | 21,271,024 | +0.02(+2.97%) |
Jun 16, 2009 | 0.7779 | 0.7915 | 0.7443 | 0.7505 | 17,433,880 | -0.03(-3.42%) |
Jun 15, 2009 | 0.7728 | 0.7865 | 0.7462 | 0.7771 | 14,857,284 | -0.02(-2.26%) |
Jun 12, 2009 | 0.8075 | 0.8075 | 0.7697 | 0.7951 | 14,726,579 | -0.01(-1.78%) |
Jun 11, 2009 | 0.8251 | 0.8396 | 0.8048 | 0.8095 | 16,866,140 | -0.01(-1.38%) |
Jun 10, 2009 | 0.8341 | 0.8341 | 0.7888 | 0.8208 | 18,015,294 | +0.01(+0.91%) |
Jun 09, 2009 | 0.7865 | 0.8310 | 0.7814 | 0.8134 | 22,094,490 | +0.06(+8.26%) |
Jun 08, 2009 | 0.7326 | 0.7648 | 0.7232 | 0.7513 | 17,819,440 | +0.00(+0.47%) |
Jun 05, 2009 | 0.7810 | 0.7933 | 0.7376 | 0.7478 | 11,519,785 | -0.02(-2.94%) |
Jun 04, 2009 | 0.7622 | 0.7798 | 0.7517 | 0.7704 | 13,016,856 | +0.02(+2.76%) |
Jun 03, 2009 | 0.7619 | 0.7619 | 0.7298 | 0.7498 | 13,390,611 | -0.03(-3.32%) |
Jun 02, 2009 | 0.7931 | 0.8173 | 0.7626 | 0.7755 | 20,322,026 | -0.04(-4.61%) |
Jun 01, 2009 | 0.7560 | 0.8216 | 0.7560 | 0.8130 | 22,451,574 | +0.07(+10.16%) |
May 29, 2009 | 0.7412 | 0.7435 | 0.7041 | 0.7380 | 20,713,760 | +0.01(+0.96%) |
May 28, 2009 | 0.7224 | 0.7345 | 0.6834 | 0.7310 | 27,998,674 | +0.02(+3.20%) |
May 27, 2009 | 0.7170 | 0.7439 | 0.6963 | 0.7084 | 23,978,070 | +0.01(+1.00%) |
May 26, 2009 | 0.6365 | 0.7017 | 0.6248 | 0.7013 | 24,506,014 | +0.05(+7.29%) |
May 22, 2009 | 0.6677 | 0.6744 | 0.6400 | 0.6537 | 14,205,395 | -0.00(-0.48%) |
May 21, 2009 | 0.6677 | 0.7072 | 0.6396 | 0.6568 | 17,228,678 | -0.03(-4.00%) |
May 20, 2009 | 0.6923 | 0.7322 | 0.6810 | 0.6841 | 27,287,988 | +0.00(+0.17%) |
May 19, 2009 | 0.6580 | 0.7029 | 0.6471 | 0.6830 | 32,478,464 | +0.02(+3.55%) |
May 18, 2009 | 0.6463 | 0.6619 | 0.6303 | 0.6595 | 14,535,591 | +0.03(+5.17%) |
May 15, 2009 | 0.6365 | 0.6513 | 0.6181 | 0.6271 | 12,992,707 | -0.01(-1.71%) |
May 14, 2009 | 0.6060 | 0.6521 | 0.5994 | 0.6381 | 19,518,946 | +0.03(+5.01%) |
May 13, 2009 | 0.6252 | 0.6357 | 0.6037 | 0.6076 | 18,206,384 | -0.02(-3.59%) |
May 12, 2009 | 0.6564 | 0.6681 | 0.6092 | 0.6303 | 24,904,584 | -0.02(-3.76%) |
May 11, 2009 | 0.6326 | 0.6785 | 0.6248 | 0.6549 | 24,118,070 | +0.00(+0.42%) |
May 08, 2009 | 0.7017 | 0.7111 | 0.6365 | 0.6521 | 23,192,940 | -0.04(-5.65%) |
May 07, 2009 | 0.7783 | 0.7822 | 0.6705 | 0.6912 | 25,810,816 | -0.07(-8.63%) |
May 06, 2009 | 0.7681 | 0.7693 | 0.7248 | 0.7565 | 12,986,919 | +0.00(+0.58%) |
May 05, 2009 | 0.7740 | 0.7841 | 0.7255 | 0.7521 | 11,514,151 | -0.02(-2.78%) |
May 04, 2009 | 0.7291 | 0.7740 | 0.7275 | 0.7736 | 19,249,494 | +0.07(+9.93%) |
May 01, 2009 | 0.6994 | 0.7158 | 0.6783 | 0.7037 | 9,864,250 | +0.00(+0.50%) |
Apr 30, 2009 | 0.6877 | 0.7357 | 0.6766 | 0.7002 | 17,961,772 | +0.04(+5.47%) |
Apr 29, 2009 | 0.6580 | 0.6869 | 0.6435 | 0.6638 | 9,593,056 | +0.02(+3.34%) |
Apr 28, 2009 | 0.6513 | 0.6646 | 0.6361 | 0.6424 | 12,876,777 | -0.02(-2.32%) |
Apr 27, 2009 | 0.6549 | 0.6892 | 0.6541 | 0.6576 | 8,199,623 | -0.02(-3.11%) |
Apr 24, 2009 | 0.6732 | 0.6898 | 0.6439 | 0.6787 | 19,912,188 | +0.02(+2.42%) |
Apr 23, 2009 | 0.6763 | 0.6799 | 0.6252 | 0.6627 | 20,532,246 | -0.01(-1.85%) |
Apr 22, 2009 | 0.6330 | 0.7099 | 0.6166 | 0.6752 | 27,575,546 | +0.03(+5.11%) |
Apr 21, 2009 | 0.6240 | 0.6572 | 0.6115 | 0.6424 | 16,932,644 | +0.01(+1.54%) |
Apr 20, 2009 | 0.6748 | 0.6834 | 0.6267 | 0.6326 | 11,739,019 | -0.06(-8.73%) |
Apr 17, 2009 | 0.7002 | 0.7127 | 0.6709 | 0.6931 | 8,313,862 | -0.01(-1.17%) |
Apr 16, 2009 | 0.6791 | 0.7013 | 0.6572 | 0.7013 | 13,991,847 | +0.05(+7.35%) |
Apr 15, 2009 | 0.6564 | 0.6599 | 0.6297 | 0.6533 | 13,834,534 | -0.03(-4.40%) |
Apr 14, 2009 | 0.6650 | 0.7111 | 0.6626 | 0.6834 | 14,184,038 | +0.01(+0.81%) |
Apr 13, 2009 | 0.6795 | 0.6877 | 0.6467 | 0.6779 | 14,811,343 | -0.01(-1.48%) |
Apr 09, 2009 | 0.6525 | 0.6943 | 0.6502 | 0.6881 | 13,450,893 | +0.06(+9.51%) |
Apr 08, 2009 | 0.6213 | 0.6404 | 0.6092 | 0.6283 | 7,051,442 | +0.02(+3.27%) |
Apr 07, 2009 | 0.6256 | 0.6459 | 0.6072 | 0.6084 | 8,166,947 | -0.05(-7.43%) |
Apr 06, 2009 | 0.6638 | 0.6693 | 0.6299 | 0.6572 | 10,072,831 | -0.02(-2.77%) |
Apr 03, 2009 | 0.6482 | 0.6767 | 0.6291 | 0.6759 | 9,946,018 | +0.03(+4.40%) |
Apr 02, 2009 | 0.6248 | 0.6693 | 0.6185 | 0.6474 | 18,394,274 | +0.05(+8.65%) |
Apr 01, 2009 | 0.5674 | 0.6054 | 0.5571 | 0.5959 | 9,608,063 | +0.01(+2.28%) |
Mar 31, 2009 | 0.5885 | 0.6107 | 0.5814 | 0.5826 | 13,175,321 | +0.01(+1.29%) |
Mar 30, 2009 | 0.6057 | 0.6146 | 0.5595 | 0.5752 | 16,463,293 | -0.07(-10.67%) |
Mar 26, 2009 | 0.6170 | 0.6560 | 0.6076 | 0.6439 | 25,207,044 | +0.05(+8.20%) |
Mar 25, 2009 | 0.6057 | 0.6416 | 0.5662 | 0.5951 | 27,158,768 | +0.01(+0.93%) |
Mar 24, 2009 | 0.6166 | 0.6178 | 0.5861 | 0.5896 | 10,618,854 | -0.04(-6.04%) |
Mar 23, 2009 | 0.5955 | 0.6291 | 0.5928 | 0.6275 | 16,265,340 | +0.07(+12.30%) |
Mar 20, 2009 | 0.6014 | 0.6178 | 0.5385 | 0.5588 | 15,953,147 | -0.04(-6.71%) |
Mar 19, 2009 | 0.6244 | 0.6244 | 0.5846 | 0.5990 | 9,877,925 | -0.01(-1.31%) |
Mar 18, 2009 | 0.5686 | 0.6189 | 0.5662 | 0.6069 | 18,786,288 | +0.04(+6.24%) |
Mar 17, 2009 | 0.5276 | 0.5756 | 0.5276 | 0.5713 | 14,381,863 | +0.04(+7.34%) |
Mar 16, 2009 | 0.5537 | 0.5799 | 0.5244 | 0.5322 | 20,064,508 | -0.03(-5.67%) |
Mar 13, 2009 | 0.5553 | 0.5670 | 0.5377 | 0.5643 | 0 | +0.02(+3.07%) |
Mar 12, 2009 | 0.5209 | 0.5565 | 0.5037 | 0.5475 | 18,677,170 | +0.04(+7.27%) |
Mar 11, 2009 | 0.5073 | 0.5194 | 0.4940 | 0.5104 | 18,054,090 | +0.01(+2.67%) |
Mar 10, 2009 | 0.4483 | 0.4971 | 0.4366 | 0.4971 | 32,986,228 | +0.08(+17.98%) |
Mar 09, 2009 | 0.4276 | 0.4600 | 0.4190 | 0.4213 | 10,688,868 | -0.01(-1.46%) |
Mar 06, 2009 | 0.4381 | 0.4627 | 0.4081 | 0.4276 | 0 | -0.01(-2.06%) |
Mar 05, 2009 | 0.4432 | 0.4666 | 0.4342 | 0.4366 | 13,885,367 | -0.01(-2.95%) |
Mar 04, 2009 | 0.4381 | 0.4659 | 0.4327 | 0.4499 | 15,569,481 | +0.03(+7.66%) |
Mar 02, 2009 | 0.4245 | 0.4596 | 0.4088 | 0.4178 | 13,891,256 | -0.03(-7.68%) |
Feb 27, 2009 | 0.4428 | 0.4741 | 0.4362 | 0.4526 | 0 | -0.01(-1.36%) |
Feb 26, 2009 | 0.4830 | 0.5143 | 0.4541 | 0.4588 | 17,143,582 | -0.02(-3.37%) |
Feb 25, 2009 | 0.4487 | 0.5010 | 0.4377 | 0.4748 | 15,641,851 | +0.03(+5.65%) |
Feb 24, 2009 | 0.4147 | 0.4569 | 0.4124 | 0.4495 | 20,161,768 | +0.03(+8.28%) |
Feb 23, 2009 | 0.4616 | 0.4616 | 0.4061 | 0.4151 | 12,466,274 | -0.03(-7.53%) |
Feb 20, 2009 | 0.4202 | 0.4627 | 0.4182 | 0.4489 | 17,733,370 | +0.01(+2.10%) |
Feb 19, 2009 | 0.4979 | 0.5003 | 0.4397 | 0.4397 | 13,644,391 | -0.05(-10.54%) |
Feb 18, 2009 | 0.4873 | 0.5155 | 0.4752 | 0.4915 | 9,155,741 | +0.00(+0.45%) |
Feb 17, 2009 | 0.5049 | 0.5229 | 0.4869 | 0.4893 | 15,964,978 | -0.07(-12.13%) |
Feb 13, 2009 | 0.5483 | 0.5760 | 0.5272 | 0.5568 | 17,666,200 | +0.01(+2.00%) |
Feb 12, 2009 | 0.5303 | 0.5488 | 0.5108 | 0.5459 | 11,207,772 | +0.00(+0.58%) |
Feb 11, 2009 | 0.5580 | 0.5584 | 0.5190 | 0.5428 | 7,097,793 | -0.01(-1.97%) |
Feb 10, 2009 | 0.6021 | 0.6283 | 0.5467 | 0.5537 | 16,818,508 | -0.06(-9.45%) |
Feb 09, 2009 | 0.6189 | 0.6205 | 0.5955 | 0.6115 | 9,724,837 | +0.00(+0.71%) |
Feb 06, 2009 | 0.5740 | 0.6201 | 0.5659 | 0.6072 | 11,445,674 | +0.04(+6.95%) |
Feb 05, 2009 | 0.5240 | 0.5854 | 0.5158 | 0.5678 | 19,822,892 | +0.03(+5.98%) |
Feb 04, 2009 | 0.5299 | 0.5756 | 0.5190 | 0.5358 | 15,694,348 | +0.02(+3.47%) |
Feb 03, 2009 | 0.5092 | 0.5201 | 0.4842 | 0.5178 | 6,276,146 | +0.01(+1.77%) |
Feb 02, 2009 | 0.4678 | 0.5174 | 0.4596 | 0.5088 | 11,383,267 | +0.03(+5.34%) |
Jan 30, 2009 | 0.5096 | 0.5177 | 0.4768 | 0.4830 | 0 | -0.03(-4.99%) |
Jan 29, 2009 | 0.5467 | 0.5467 | 0.5010 | 0.5084 | 8,597,451 | -0.05(-8.89%) |
Jan 28, 2009 | 0.5568 | 0.5713 | 0.5426 | 0.5580 | 13,307,512 | +0.03(+5.00%) |
Jan 27, 2009 | 0.5084 | 0.5408 | 0.5084 | 0.5315 | 11,660,555 | +0.03(+6.75%) |
Jan 26, 2009 | 0.4748 | 0.5201 | 0.4748 | 0.4979 | 16,995,514 | +0.01(+1.68%) |
Jan 23, 2009 | 0.4280 | 0.5049 | 0.4163 | 0.4897 | 13,051,734 | +0.04(+8.76%) |
Jan 22, 2009 | 0.4604 | 0.4717 | 0.4311 | 0.4502 | 14,558,638 | -0.03(-5.80%) |
Jan 21, 2009 | 0.4791 | 0.4795 | 0.4346 | 0.4780 | 13,552,226 | +0.03(+6.16%) |
Jan 20, 2009 | 0.5240 | 0.5244 | 0.4502 | 0.4502 | 13,562,265 | -0.06(-12.59%) |
Jan 16, 2009 | 0.5186 | 0.5297 | 0.4834 | 0.5151 | 20,951,918 | +0.03(+5.19%) |
Jan 15, 2009 | 0.4725 | 0.4987 | 0.4479 | 0.4897 | 16,014,300 | +0.02(+3.47%) |
Jan 14, 2009 | 0.4983 | 0.5076 | 0.4650 | 0.4733 | 32,591,218 | -0.04(-7.55%) |
Jan 13, 2009 | 0.5061 | 0.5428 | 0.4948 | 0.5119 | 15,742,236 | -0.00(-0.38%) |
Jan 12, 2009 | 0.5299 | 0.5486 | 0.5030 | 0.5139 | 9,532,825 | -0.03(-6.14%) |
Jan 09, 2009 | 0.5846 | 0.5896 | 0.5404 | 0.5475 | 11,131,279 | -0.04(-6.03%) |
Jan 08, 2009 | 0.5779 | 0.5834 | 0.5537 | 0.5826 | 10,331,322 | +0.00(+0.40%) |
Jan 07, 2009 | 0.6135 | 0.6248 | 0.5670 | 0.5803 | 14,713,749 | -0.07(-10.37%) |
Jan 06, 2009 | 0.5861 | 0.6592 | 0.5861 | 0.6474 | 21,321,550 | +0.06(+10.68%) |
Jan 05, 2009 | 0.5814 | 0.6115 | 0.5631 | 0.5850 | 11,007,437 | -0.00(-0.47%) |
Jan 02, 2009 | 0.5365 | 0.6053 | 0.5311 | 0.5877 | 0 | +0.03(+5.94%) |
Jan 01, 2009 | 0.5506 | 0.5682 | 0.5389 | 0.5547 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.5506 | 0.5682 | 0.5389 | 0.5547 | 7,688,453 | +0.01(+1.48%) |
Dec 30, 2008 | 0.4987 | 0.5491 | 0.4987 | 0.5467 | 6,240,704 | +0.04(+8.24%) |
Dec 29, 2008 | 0.5225 | 0.5225 | 0.4901 | 0.5051 | 4,533,106 | -0.00(-0.05%) |
Dec 26, 2008 | 0.5186 | 0.5272 | 0.5014 | 0.5053 | 4,136,867 | -0.00(-0.92%) |
Dec 24, 2008 | 0.5061 | 0.5260 | 0.5053 | 0.5100 | 2,015,206 | +0.01(+1.16%) |
Dec 23, 2008 | 0.5170 | 0.5545 | 0.4998 | 0.5041 | 13,998,991 | -0.03(-4.89%) |
Dec 22, 2008 | 0.5666 | 0.5666 | 0.5076 | 0.5301 | 8,306,461 | -0.03(-4.82%) |
Dec 19, 2008 | 0.5561 | 0.5807 | 0.5280 | 0.5569 | 12,023,606 | +0.02(+3.42%) |
Dec 18, 2008 | 0.6029 | 0.6103 | 0.5252 | 0.5385 | 21,760,454 | -0.08(-12.83%) |
Dec 17, 2008 | 0.6139 | 0.6322 | 0.5814 | 0.6178 | 14,808,142 | +0.00(+0.30%) |
Dec 16, 2008 | 0.5533 | 0.6178 | 0.5533 | 0.6159 | 19,080,118 | +0.06(+11.50%) |
Dec 15, 2008 | 0.5830 | 0.5830 | 0.5272 | 0.5524 | 9,314,897 | -0.01(-2.30%) |
Dec 12, 2008 | 0.4893 | 0.5705 | 0.4893 | 0.5654 | 13,558,961 | +0.05(+9.11%) |
Dec 11, 2008 | 0.5276 | 0.5619 | 0.5104 | 0.5182 | 9,615,259 | -0.02(-4.30%) |
Dec 10, 2008 | 0.5440 | 0.5791 | 0.5131 | 0.5415 | 15,850,790 | +0.01(+2.64%) |
Dec 09, 2008 | 0.4608 | 0.5639 | 0.4561 | 0.5276 | 38,430,664 | +0.04(+9.13%) |
Dec 08, 2008 | 0.5045 | 0.5045 | 0.4764 | 0.4834 | 9,565,886 | +0.02(+3.67%) |
Dec 05, 2008 | 0.4295 | 0.4705 | 0.4014 | 0.4663 | 11,944,937 | +0.02(+5.46%) |
Dec 04, 2008 | 0.4791 | 0.4922 | 0.4295 | 0.4422 | 7,287,475 | -0.05(-10.48%) |
Dec 03, 2008 | 0.4569 | 0.4957 | 0.4295 | 0.4940 | 8,545,721 | +0.04(+9.15%) |
Dec 02, 2008 | 0.4483 | 0.4573 | 0.4174 | 0.4526 | 9,352,004 | +0.02(+5.65%) |
Dec 01, 2008 | 0.4776 | 0.4811 | 0.4280 | 0.4284 | 7,976,061 | -0.08(-15.94%) |
Nov 28, 2008 | 0.5178 | 0.5272 | 0.5004 | 0.5096 | 5,508,046 | -0.01(-1.58%) |
Nov 26, 2008 | 0.4338 | 0.5213 | 0.4245 | 0.5178 | 22,192,852 | +0.06(+12.74%) |
Nov 25, 2008 | 0.4873 | 0.4881 | 0.4432 | 0.4593 | 9,258,635 | -0.01(-3.04%) |
Nov 24, 2008 | 0.4506 | 0.4846 | 0.4362 | 0.4737 | 15,560,825 | +0.05(+11.08%) |
Nov 21, 2008 | 0.4295 | 0.4295 | 0.3686 | 0.4264 | 13,876,916 | +0.02(+4.00%) |
Nov 20, 2008 | 0.4034 | 0.4510 | 0.3831 | 0.4100 | 13,966,084 | -0.01(-2.14%) |
Nov 19, 2008 | 0.4784 | 0.4873 | 0.4159 | 0.4190 | 10,193,293 | -0.06(-12.41%) |
Nov 18, 2008 | 0.4987 | 0.5155 | 0.4467 | 0.4784 | 14,675,797 | -0.02(-3.16%) |
Nov 17, 2008 | 0.4924 | 0.5272 | 0.4924 | 0.4940 | 7,830,759 | -0.03(-5.52%) |
Nov 14, 2008 | 0.5857 | 0.5857 | 0.5147 | 0.5228 | 16,932,236 | -0.08(-13.79%) |
Nov 13, 2008 | 0.5369 | 0.6064 | 0.4787 | 0.6064 | 18,491,482 | +0.07(+13.52%) |
Nov 12, 2008 | 0.5713 | 0.5807 | 0.5311 | 0.5342 | 7,653,318 | -0.05(-8.92%) |
Nov 11, 2008 | 0.6021 | 0.6124 | 0.5623 | 0.5865 | 7,214,158 | -0.03(-4.70%) |
Nov 10, 2008 | 0.6869 | 0.6869 | 0.6021 | 0.6154 | 11,146,516 | -0.04(-5.85%) |
Nov 07, 2008 | 0.6174 | 0.6580 | 0.6174 | 0.6537 | 9,771,547 | +0.04(+6.22%) |
Nov 06, 2008 | 0.7029 | 0.7029 | 0.6076 | 0.6154 | 10,611,991 | -0.11(-14.76%) |
Nov 05, 2008 | 0.7829 | 0.7997 | 0.7185 | 0.7220 | 7,590,936 | -0.09(-11.09%) |
Nov 04, 2008 | 0.7935 | 0.8220 | 0.7759 | 0.8121 | 11,989,521 | +0.05(+7.26%) |