Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.408 | 3.429 | 3.396 | 3.415 | 10,132,382 | +0.01(+0.28%) |
Nov 27, 2009 | 3.405 | 3.453 | 3.386 | 3.405 | 7,152,628 | -0.06(-1.80%) |
Nov 25, 2009 | 3.374 | 3.494 | 3.372 | 3.468 | 21,022,916 | +0.09(+2.77%) |
Nov 24, 2009 | 3.333 | 3.387 | 3.324 | 3.374 | 14,400,537 | +0.04(+1.22%) |
Nov 23, 2009 | 3.326 | 3.374 | 3.314 | 3.333 | 10,534,499 | +0.04(+1.24%) |
Nov 20, 2009 | 3.300 | 3.317 | 3.269 | 3.293 | 9,596,078 | -0.01(-0.43%) |
Nov 19, 2009 | 3.343 | 3.362 | 3.274 | 3.307 | 9,292,713 | -0.05(-1.36%) |
Nov 18, 2009 | 3.381 | 3.391 | 3.336 | 3.353 | 7,691,424 | -0.03(-0.92%) |
Nov 17, 2009 | 3.367 | 3.389 | 3.355 | 3.384 | 8,399,263 | +0.02(+0.57%) |
Nov 16, 2009 | 3.326 | 3.379 | 3.321 | 3.365 | 10,283,758 | +0.03(+0.86%) |
Nov 13, 2009 | 3.285 | 3.343 | 3.266 | 3.336 | 19,648,708 | +0.08(+2.50%) |
Nov 12, 2009 | 3.252 | 3.283 | 3.240 | 3.254 | 19,215,532 | +0.00(+0.07%) |
Nov 11, 2009 | 3.276 | 3.285 | 3.233 | 3.252 | 13,101,261 | -0.00(-0.15%) |
Nov 10, 2009 | 3.235 | 3.272 | 3.223 | 3.257 | 14,364,809 | +0.01(+0.44%) |
Nov 09, 2009 | 3.230 | 3.247 | 3.216 | 3.242 | 9,711,888 | +0.04(+1.20%) |
Nov 06, 2009 | 3.190 | 3.235 | 3.185 | 3.204 | 16,337,134 | +0.00(+0.00%) |
Nov 05, 2009 | 3.154 | 3.221 | 3.142 | 3.204 | 24,772,464 | +0.07(+2.37%) |
Nov 04, 2009 | 3.120 | 3.180 | 3.113 | 3.130 | 16,461,366 | +0.00(+0.08%) |
Nov 03, 2009 | 3.103 | 3.132 | 3.082 | 3.127 | 19,106,094 | +0.02(+0.62%) |
Nov 02, 2009 | 3.108 | 3.163 | 3.075 | 3.108 | 21,491,736 | +0.01(+0.39%) |
Oct 30, 2009 | 3.175 | 3.192 | 3.077 | 3.096 | 23,788,998 | -0.09(-2.93%) |
Oct 29, 2009 | 3.151 | 3.199 | 3.139 | 3.190 | 15,742,201 | +0.05(+1.68%) |
Oct 28, 2009 | 3.197 | 3.211 | 3.137 | 3.137 | 15,980,519 | -0.09(-2.82%) |
Oct 27, 2009 | 3.197 | 3.254 | 3.192 | 3.228 | 17,735,770 | +0.04(+1.13%) |
Oct 26, 2009 | 3.216 | 3.252 | 3.163 | 3.192 | 14,506,320 | -0.01(-0.30%) |
Oct 23, 2009 | 3.209 | 3.223 | 3.185 | 3.202 | 19,564,586 | -0.08(-2.41%) |
Oct 22, 2009 | 3.271 | 3.289 | 3.235 | 3.281 | 10,471,968 | +0.01(+0.29%) |
Oct 21, 2009 | 3.295 | 3.321 | 3.266 | 3.271 | 14,611,368 | -0.04(-1.09%) |
Oct 20, 2009 | 3.300 | 3.319 | 3.293 | 3.307 | 10,824,940 | -0.04(-1.29%) |
Oct 19, 2009 | 3.341 | 3.357 | 3.295 | 3.350 | 10,114,664 | +0.03(+0.94%) |
Oct 16, 2009 | 3.309 | 3.343 | 3.278 | 3.319 | 8,671,603 | -0.01(-0.22%) |
Oct 15, 2009 | 3.333 | 3.341 | 3.276 | 3.326 | 11,847,120 | +0.00(+0.00%) |
Oct 14, 2009 | 3.372 | 3.396 | 3.307 | 3.326 | 10,701,577 | -0.02(-0.64%) |
Oct 13, 2009 | 3.381 | 3.381 | 3.324 | 3.348 | 5,398,136 | -0.03(-0.78%) |
Oct 12, 2009 | 3.353 | 3.389 | 3.343 | 3.374 | 4,855,009 | +0.02(+0.72%) |
Oct 09, 2009 | 3.333 | 3.362 | 3.305 | 3.350 | 5,100,893 | +0.02(+0.58%) |
Oct 08, 2009 | 3.297 | 3.354 | 3.295 | 3.331 | 8,393,163 | +0.04(+1.09%) |
Oct 07, 2009 | 3.269 | 3.295 | 3.257 | 3.295 | 10,239,292 | +0.01(+0.37%) |
Oct 06, 2009 | 3.307 | 3.307 | 3.264 | 3.283 | 8,178,246 | +0.01(+0.29%) |
Oct 05, 2009 | 3.233 | 3.276 | 3.204 | 3.274 | 10,591,334 | +0.05(+1.56%) |
Oct 02, 2009 | 3.242 | 3.250 | 3.199 | 3.223 | 7,647,696 | -0.03(-1.03%) |
Oct 01, 2009 | 3.326 | 3.341 | 3.240 | 3.257 | 11,304,539 | -0.07(-2.16%) |
Sep 30, 2009 | 3.345 | 3.345 | 3.283 | 3.329 | 13,114,126 | -0.00(-0.14%) |
Sep 29, 2009 | 3.309 | 3.361 | 3.300 | 3.333 | 10,465,600 | +0.03(+0.80%) |
Sep 28, 2009 | 3.283 | 3.331 | 3.274 | 3.307 | 6,588,954 | +0.03(+0.88%) |
Sep 25, 2009 | 3.257 | 3.307 | 3.257 | 3.278 | 18,249,700 | +0.01(+0.22%) |
Sep 24, 2009 | 3.276 | 3.300 | 3.266 | 3.271 | 9,557,959 | +0.01(+0.22%) |
Sep 23, 2009 | 3.228 | 3.321 | 3.228 | 3.264 | 12,593,629 | +0.03(+1.04%) |
Sep 22, 2009 | 3.247 | 3.264 | 3.217 | 3.230 | 8,475,102 | +0.00(+0.07%) |
Sep 21, 2009 | 3.218 | 3.266 | 3.199 | 3.228 | 7,166,871 | -0.00(-0.07%) |
Sep 18, 2009 | 3.257 | 3.276 | 3.214 | 3.230 | 9,165,790 | -0.01(-0.44%) |
Sep 17, 2009 | 3.281 | 3.295 | 3.238 | 3.245 | 6,784,508 | -0.02(-0.52%) |
Sep 16, 2009 | 3.269 | 3.300 | 3.240 | 3.262 | 8,144,170 | +0.01(+0.30%) |
Sep 15, 2009 | 3.204 | 3.257 | 3.166 | 3.252 | 8,162,510 | +0.07(+2.18%) |
Sep 14, 2009 | 3.151 | 3.185 | 3.137 | 3.182 | 8,402,723 | +0.04(+1.14%) |
Sep 11, 2009 | 3.214 | 3.226 | 3.147 | 3.147 | 14,933,570 | -0.06(-1.79%) |
Sep 10, 2009 | 3.180 | 3.218 | 3.156 | 3.204 | 8,477,280 | +0.02(+0.53%) |
Sep 09, 2009 | 3.163 | 3.197 | 3.154 | 3.187 | 7,187,877 | +0.02(+0.68%) |
Sep 08, 2009 | 3.182 | 3.185 | 3.137 | 3.166 | 5,876,892 | +0.01(+0.30%) |
Sep 04, 2009 | 3.154 | 3.166 | 3.125 | 3.156 | 5,056,568 | +0.01(+0.38%) |
Sep 03, 2009 | 3.132 | 3.151 | 3.103 | 3.144 | 9,045,140 | +0.03(+0.92%) |
Sep 02, 2009 | 3.132 | 3.151 | 3.099 | 3.115 | 9,292,191 | -0.04(-1.14%) |
Sep 01, 2009 | 3.149 | 3.185 | 3.135 | 3.151 | 12,735,691 | -0.01(-0.45%) |
Aug 31, 2009 | 3.197 | 3.204 | 3.156 | 3.166 | 8,302,515 | -0.06(-1.71%) |
Aug 28, 2009 | 3.242 | 3.257 | 3.182 | 3.221 | 9,680,024 | -0.01(-0.30%) |
Aug 27, 2009 | 3.238 | 3.262 | 3.202 | 3.230 | 5,835,343 | -0.02(-0.59%) |
Aug 26, 2009 | 3.235 | 3.266 | 3.199 | 3.250 | 10,235,156 | -0.01(-0.44%) |
Aug 25, 2009 | 3.276 | 3.302 | 3.254 | 3.264 | 9,834,843 | +0.01(+0.29%) |
Aug 24, 2009 | 3.278 | 3.278 | 3.223 | 3.254 | 6,889,761 | +0.00(+0.07%) |
Aug 21, 2009 | 3.206 | 3.254 | 3.170 | 3.252 | 10,969,439 | +0.09(+2.88%) |
Aug 20, 2009 | 3.144 | 3.168 | 3.123 | 3.161 | 12,564,006 | +0.02(+0.69%) |
Aug 19, 2009 | 3.084 | 3.163 | 3.084 | 3.139 | 9,643,833 | +0.04(+1.16%) |
Aug 18, 2009 | 3.091 | 3.111 | 3.067 | 3.103 | 6,312,876 | +0.01(+0.39%) |
Aug 17, 2009 | 3.113 | 3.115 | 3.075 | 3.091 | 9,560,621 | -0.05(-1.53%) |
Aug 14, 2009 | 3.158 | 3.197 | 3.111 | 3.139 | 10,419,223 | -0.03(-0.91%) |
Aug 13, 2009 | 3.163 | 3.170 | 3.127 | 3.168 | 11,444,903 | +0.02(+0.53%) |
Aug 12, 2009 | 3.173 | 3.196 | 3.135 | 3.151 | 25,921,546 | -0.02(-0.68%) |
Aug 11, 2009 | 3.168 | 3.185 | 3.147 | 3.173 | 8,855,298 | +0.00(+0.00%) |
Aug 10, 2009 | 3.139 | 3.180 | 3.123 | 3.173 | 9,610,959 | +0.04(+1.15%) |
Aug 07, 2009 | 3.101 | 3.156 | 3.072 | 3.137 | 9,062,979 | +0.07(+2.27%) |
Aug 06, 2009 | 3.106 | 3.127 | 3.065 | 3.067 | 15,496,893 | -0.04(-1.31%) |
Aug 05, 2009 | 3.206 | 3.209 | 3.091 | 3.108 | 16,216,580 | -0.09(-2.85%) |
Aug 04, 2009 | 3.190 | 3.199 | 3.079 | 3.199 | 16,935,648 | +0.06(+1.83%) |
Aug 03, 2009 | 3.101 | 3.166 | 3.079 | 3.142 | 14,162,449 | +0.05(+1.71%) |
Jul 31, 2009 | 3.096 | 3.115 | 3.067 | 3.089 | 15,218,236 | -0.02(-0.54%) |
Jul 30, 2009 | 3.079 | 3.120 | 3.060 | 3.106 | 13,375,725 | +0.04(+1.33%) |
Jul 29, 2009 | 3.089 | 3.115 | 3.008 | 3.065 | 14,161,109 | -0.09(-2.74%) |
Jul 28, 2009 | 3.070 | 3.156 | 3.060 | 3.151 | 16,397,596 | -0.05(-1.50%) |
Jul 27, 2009 | 3.180 | 3.204 | 3.168 | 3.199 | 9,968,304 | +0.01(+0.38%) |
Jul 24, 2009 | 3.127 | 3.192 | 3.125 | 3.187 | 3,926 | +0.04(+1.29%) |
Jul 23, 2009 | 3.041 | 3.163 | 3.041 | 3.147 | 14,944,165 | +0.09(+2.90%) |
Jul 22, 2009 | 3.043 | 3.075 | 3.027 | 3.058 | 13,037,671 | +0.01(+0.31%) |
Jul 21, 2009 | 3.039 | 3.070 | 3.012 | 3.048 | 16,100,273 | +0.03(+1.03%) |
Jul 20, 2009 | 2.962 | 3.019 | 2.943 | 3.017 | 57,100,600 | +0.07(+2.52%) |
Jul 17, 2009 | 2.926 | 2.955 | 2.904 | 2.943 | 26,598,848 | +0.01(+0.49%) |
Jul 16, 2009 | 2.895 | 2.938 | 2.883 | 2.928 | 28,175,784 | +0.03(+0.91%) |
Jul 15, 2009 | 2.857 | 2.904 | 2.840 | 2.902 | 23,187,926 | +0.09(+3.06%) |
Jul 14, 2009 | 2.821 | 2.833 | 2.789 | 2.816 | 30,389,084 | +0.00(+0.08%) |
Jul 13, 2009 | 2.768 | 2.816 | 2.751 | 2.813 | 14,743,444 | +0.04(+1.56%) |
Jul 10, 2009 | 2.758 | 2.792 | 2.734 | 2.770 | 14,025,211 | -0.01(-0.26%) |
Jul 09, 2009 | 2.804 | 2.816 | 2.749 | 2.777 | 13,868,143 | -0.01(-0.43%) |
Jul 08, 2009 | 2.825 | 2.854 | 2.761 | 2.789 | 14,795,105 | -0.02(-0.60%) |
Jul 07, 2009 | 2.873 | 2.885 | 2.794 | 2.806 | 11,644,446 | -0.06(-2.25%) |
Jul 06, 2009 | 2.799 | 2.890 | 2.768 | 2.871 | 12,519,907 | +0.06(+2.04%) |
Jul 02, 2009 | 2.878 | 2.881 | 2.813 | 2.813 | 14,037,996 | -0.10(-3.29%) |
Jul 01, 2009 | 2.811 | 2.924 | 2.809 | 2.909 | 15,571,442 | +0.12(+4.12%) |
Jun 30, 2009 | 2.799 | 2.825 | 2.761 | 2.794 | 13,897,466 | +0.00(+0.00%) |
Jun 29, 2009 | 2.751 | 2.833 | 2.751 | 2.794 | 15,542,128 | +0.05(+1.75%) |
Jun 26, 2009 | 2.746 | 2.756 | 2.718 | 2.746 | 13,772,171 | -0.00(-0.17%) |
Jun 25, 2009 | 2.703 | 2.763 | 2.696 | 2.751 | 6,605,312 | +0.05(+1.77%) |
Jun 24, 2009 | 2.727 | 2.730 | 2.689 | 2.703 | 10,603,427 | -0.00(-0.18%) |
Jun 23, 2009 | 2.754 | 2.773 | 2.696 | 2.708 | 9,816,916 | -0.04(-1.57%) |
Jun 22, 2009 | 2.694 | 2.777 | 2.694 | 2.751 | 13,797,725 | +0.03(+0.97%) |
Jun 19, 2009 | 2.780 | 2.780 | 2.708 | 2.725 | 13,714,009 | -0.02(-0.79%) |
Jun 18, 2009 | 2.689 | 2.756 | 2.684 | 2.746 | 8,572,923 | +0.06(+2.41%) |
Jun 17, 2009 | 2.658 | 2.701 | 2.646 | 2.682 | 10,522,589 | +0.01(+0.54%) |
Jun 16, 2009 | 2.706 | 2.734 | 2.655 | 2.667 | 7,321,476 | -0.03(-0.98%) |
Jun 15, 2009 | 2.741 | 2.741 | 2.677 | 2.694 | 9,466,501 | -0.07(-2.68%) |
Jun 12, 2009 | 2.718 | 2.777 | 2.689 | 2.768 | 7,955,610 | +0.04(+1.49%) |
Jun 11, 2009 | 2.689 | 2.753 | 2.655 | 2.727 | 12,112,645 | +0.06(+2.34%) |
Jun 10, 2009 | 2.653 | 2.696 | 2.638 | 2.665 | 25,622,098 | +0.04(+1.55%) |
Jun 09, 2009 | 2.684 | 2.694 | 2.617 | 2.624 | 8,627,587 | -0.04(-1.44%) |
Jun 08, 2009 | 2.646 | 2.694 | 2.636 | 2.662 | 16,499,598 | +0.04(+1.55%) |
Jun 05, 2009 | 2.653 | 2.674 | 2.591 | 2.622 | 14,776,018 | -0.01(-0.36%) |
Jun 04, 2009 | 2.636 | 2.653 | 2.614 | 2.631 | 7,647,659 | +0.01(+0.27%) |
Jun 03, 2009 | 2.641 | 2.655 | 2.586 | 2.624 | 11,302,929 | -0.04(-1.35%) |
Jun 02, 2009 | 2.653 | 2.691 | 2.636 | 2.660 | 10,241,249 | +0.01(+0.36%) |
Jun 01, 2009 | 2.588 | 2.658 | 2.588 | 2.650 | 10,719,041 | +0.09(+3.46%) |
May 29, 2009 | 2.591 | 2.593 | 2.528 | 2.562 | 14,845,050 | -0.01(-0.47%) |
May 28, 2009 | 2.531 | 2.588 | 2.521 | 2.574 | 10,387,108 | +0.06(+2.29%) |
May 27, 2009 | 2.600 | 2.617 | 2.516 | 2.516 | 13,571,721 | -0.08(-3.14%) |
May 26, 2009 | 2.507 | 2.614 | 2.490 | 2.598 | 9,366,260 | +0.09(+3.53%) |
May 22, 2009 | 2.519 | 2.547 | 2.502 | 2.509 | 7,578,622 | -0.00(-0.10%) |
May 21, 2009 | 2.535 | 2.545 | 2.497 | 2.511 | 9,548,916 | -0.04(-1.41%) |
May 20, 2009 | 2.586 | 2.634 | 2.540 | 2.547 | 28,715,792 | -0.02(-0.65%) |
May 19, 2009 | 2.569 | 2.622 | 2.557 | 2.564 | 15,499,318 | +0.00(+0.19%) |
May 18, 2009 | 2.569 | 2.591 | 2.547 | 2.559 | 15,200,080 | +0.01(+0.38%) |
May 15, 2009 | 2.595 | 2.631 | 2.535 | 2.550 | 12,269,237 | -0.06(-2.12%) |
May 14, 2009 | 2.583 | 2.614 | 2.564 | 2.605 | 11,816,015 | +0.02(+0.83%) |
May 13, 2009 | 2.648 | 2.708 | 2.581 | 2.583 | 13,832,953 | -0.08(-3.14%) |
May 12, 2009 | 2.694 | 2.718 | 2.658 | 2.667 | 11,377,068 | -0.01(-0.36%) |
May 11, 2009 | 2.706 | 2.746 | 2.667 | 2.677 | 16,835,662 | -0.06(-2.02%) |
May 08, 2009 | 2.720 | 2.785 | 2.694 | 2.732 | 20,457,824 | +0.05(+1.88%) |
May 07, 2009 | 2.698 | 2.739 | 2.665 | 2.682 | 18,468,472 | -0.05(-1.84%) |
May 06, 2009 | 2.758 | 2.785 | 2.715 | 2.732 | 17,005,820 | -0.00(-0.18%) |
May 05, 2009 | 2.734 | 2.780 | 2.720 | 2.737 | 15,241,533 | -0.01(-0.52%) |
May 04, 2009 | 2.733 | 2.758 | 2.732 | 2.751 | 18,711,192 | +0.06(+2.14%) |
May 01, 2009 | 2.638 | 2.701 | 2.638 | 2.694 | 14,322,817 | +0.06(+2.27%) |
Apr 30, 2009 | 2.634 | 2.674 | 2.626 | 2.634 | 18,160,312 | +0.01(+0.55%) |
Apr 29, 2009 | 2.612 | 2.641 | 2.603 | 2.619 | 13,188,149 | +0.02(+0.64%) |
Apr 28, 2009 | 2.605 | 2.622 | 2.583 | 2.603 | 12,944,644 | -0.05(-1.72%) |
Apr 27, 2009 | 2.579 | 2.684 | 2.576 | 2.648 | 13,409,521 | +0.05(+1.94%) |
Apr 24, 2009 | 2.576 | 2.612 | 2.555 | 2.598 | 15,675,902 | +0.04(+1.69%) |
Apr 23, 2009 | 2.519 | 2.564 | 2.507 | 2.555 | 16,535,914 | +0.03(+1.33%) |
Apr 22, 2009 | 2.523 | 2.567 | 2.473 | 2.521 | 12,210,912 | -0.01(-0.57%) |
Apr 21, 2009 | 2.483 | 2.552 | 2.483 | 2.535 | 14,417,863 | +0.05(+2.02%) |
Apr 20, 2009 | 2.540 | 2.540 | 2.471 | 2.485 | 10,852,527 | -0.07(-2.63%) |
Apr 17, 2009 | 2.557 | 2.576 | 2.535 | 2.552 | 10,134,022 | +0.01(+0.28%) |
Apr 16, 2009 | 2.519 | 2.569 | 2.502 | 2.545 | 10,821,469 | +0.03(+1.34%) |
Apr 15, 2009 | 2.471 | 2.519 | 2.471 | 2.511 | 10,829,577 | +0.04(+1.45%) |
Apr 14, 2009 | 2.475 | 2.507 | 2.455 | 2.475 | 14,919,286 | -0.02(-0.67%) |
Apr 13, 2009 | 2.485 | 2.511 | 2.432 | 2.492 | 10,978,323 | +0.00(+0.10%) |
Apr 09, 2009 | 2.507 | 2.528 | 2.447 | 2.490 | 19,508,892 | +0.04(+1.76%) |
Apr 08, 2009 | 2.382 | 2.449 | 2.382 | 2.447 | 10,927,201 | +0.06(+2.41%) |
Apr 07, 2009 | 2.375 | 2.420 | 2.351 | 2.389 | 8,060,324 | -0.00(-0.10%) |
Apr 06, 2009 | 2.406 | 2.444 | 2.382 | 2.392 | 11,219,245 | -0.03(-1.29%) |
Apr 03, 2009 | 2.416 | 2.437 | 2.396 | 2.423 | 10,297,266 | +0.01(+0.30%) |
Apr 02, 2009 | 2.449 | 2.456 | 2.387 | 2.416 | 13,413,118 | +0.02(+0.90%) |
Apr 01, 2009 | 2.315 | 2.413 | 2.310 | 2.394 | 12,751,110 | +0.05(+1.94%) |
Mar 31, 2009 | 2.348 | 2.384 | 2.341 | 2.348 | 12,569,397 | +0.02(+1.03%) |
Mar 30, 2009 | 2.392 | 2.406 | 2.281 | 2.325 | 14,286,655 | -0.13(-5.46%) |
Mar 26, 2009 | 2.447 | 2.471 | 2.401 | 2.459 | 10,900,620 | +0.04(+1.58%) |
Mar 25, 2009 | 2.423 | 2.452 | 2.363 | 2.420 | 14,182,729 | +0.02(+1.00%) |
Mar 24, 2009 | 2.454 | 2.466 | 2.396 | 2.396 | 12,472,761 | -0.07(-3.01%) |
Mar 23, 2009 | 2.396 | 2.473 | 2.394 | 2.471 | 17,268,362 | +0.16(+6.95%) |
Mar 20, 2009 | 2.356 | 2.372 | 2.303 | 2.310 | 12,780,996 | -0.01(-0.62%) |
Mar 19, 2009 | 2.329 | 2.353 | 2.305 | 2.325 | 11,568,596 | +0.01(+0.62%) |
Mar 18, 2009 | 2.260 | 2.327 | 2.217 | 2.310 | 17,415,648 | +0.04(+1.80%) |
Mar 17, 2009 | 2.221 | 2.277 | 2.181 | 2.269 | 10,464,711 | +0.06(+2.49%) |
Mar 16, 2009 | 2.150 | 2.284 | 2.145 | 2.214 | 15,191,450 | +0.05(+2.44%) |
Mar 13, 2009 | 2.140 | 2.171 | 2.111 | 2.162 | 0 | +0.04(+2.04%) |
Mar 12, 2009 | 2.054 | 2.126 | 2.015 | 2.118 | 14,603,603 | +0.07(+3.51%) |
Mar 11, 2009 | 2.121 | 2.124 | 2.037 | 2.047 | 19,732,830 | -0.05(-2.40%) |
Mar 10, 2009 | 1.994 | 2.097 | 1.994 | 2.097 | 18,577,214 | +0.10(+5.04%) |
Mar 09, 2009 | 1.963 | 2.042 | 1.932 | 1.996 | 23,412,106 | +0.04(+1.96%) |
Mar 06, 2009 | 1.876 | 2.008 | 1.876 | 1.958 | 0 | +0.07(+3.94%) |
Mar 05, 2009 | 1.982 | 2.018 | 1.867 | 1.884 | 18,499,548 | -0.13(-6.65%) |
Mar 04, 2009 | 1.939 | 2.042 | 1.920 | 2.018 | 25,904,604 | +0.03(+1.32%) |
Mar 02, 2009 | 2.063 | 2.092 | 1.988 | 1.991 | 16,056,737 | -0.11(-5.03%) |
Feb 27, 2009 | 2.121 | 2.159 | 2.061 | 2.097 | 0 | -0.04(-1.91%) |
Feb 26, 2009 | 2.200 | 2.229 | 2.133 | 2.138 | 12,694,763 | -0.04(-1.98%) |
Feb 25, 2009 | 2.207 | 2.214 | 2.142 | 2.181 | 21,324,630 | -0.01(-0.66%) |
Feb 24, 2009 | 2.102 | 2.207 | 2.092 | 2.195 | 31,999,992 | +0.16(+7.76%) |
Feb 23, 2009 | 2.085 | 2.128 | 2.030 | 2.037 | 15,510,443 | -0.05(-2.30%) |
Feb 20, 2009 | 2.092 | 2.129 | 2.030 | 2.085 | 20,444,926 | -0.02(-1.14%) |
Feb 19, 2009 | 2.145 | 2.181 | 2.106 | 2.109 | 19,328,748 | -0.03(-1.35%) |
Feb 18, 2009 | 2.284 | 2.298 | 2.121 | 2.138 | 31,684,722 | -0.14(-6.01%) |
Feb 17, 2009 | 2.384 | 2.384 | 2.272 | 2.274 | 17,581,286 | -0.16(-6.69%) |
Feb 13, 2009 | 2.456 | 2.473 | 2.411 | 2.437 | 10,556,720 | -0.01(-0.39%) |
Feb 12, 2009 | 2.442 | 2.483 | 2.375 | 2.447 | 18,848,368 | -0.04(-1.54%) |
Feb 11, 2009 | 2.523 | 2.533 | 2.444 | 2.485 | 16,090,521 | -0.04(-1.52%) |
Feb 10, 2009 | 2.576 | 2.598 | 2.475 | 2.523 | 24,544,266 | -0.06(-2.41%) |
Feb 09, 2009 | 2.598 | 2.598 | 2.550 | 2.586 | 14,565,796 | +0.00(+0.19%) |
Feb 06, 2009 | 2.550 | 2.607 | 2.495 | 2.581 | 23,333,872 | +0.02(+0.84%) |
Feb 05, 2009 | 2.540 | 2.579 | 2.511 | 2.559 | 28,678,670 | +0.01(+0.47%) |
Feb 04, 2009 | 2.425 | 2.570 | 2.408 | 2.547 | 47,562,224 | +0.21(+9.03%) |
Feb 03, 2009 | 2.272 | 2.389 | 2.250 | 2.337 | 29,667,208 | +0.09(+3.94%) |
Feb 02, 2009 | 2.305 | 2.337 | 2.218 | 2.248 | 42,531,880 | -0.07(-3.10%) |
Jan 30, 2009 | 2.487 | 2.509 | 2.301 | 2.320 | 0 | -0.25(-9.62%) |
Jan 29, 2009 | 2.581 | 2.624 | 2.552 | 2.567 | 9,505,806 | -0.02(-0.92%) |
Jan 28, 2009 | 2.679 | 2.679 | 2.571 | 2.591 | 14,982,105 | -0.07(-2.61%) |
Jan 27, 2009 | 2.619 | 2.682 | 2.595 | 2.660 | 14,525,219 | +0.06(+2.12%) |
Jan 26, 2009 | 2.521 | 2.634 | 2.514 | 2.605 | 16,864,538 | +0.09(+3.72%) |
Jan 23, 2009 | 2.456 | 2.523 | 2.440 | 2.511 | 11,652,437 | +0.01(+0.48%) |
Jan 22, 2009 | 2.490 | 2.528 | 2.468 | 2.499 | 13,283,683 | -0.02(-0.86%) |
Jan 21, 2009 | 2.531 | 2.531 | 2.447 | 2.521 | 18,523,070 | +0.03(+1.35%) |
Jan 20, 2009 | 2.552 | 2.583 | 2.475 | 2.487 | 13,532,363 | -0.08(-3.08%) |
Jan 16, 2009 | 2.564 | 2.617 | 2.526 | 2.567 | 13,755,704 | +0.03(+1.13%) |
Jan 15, 2009 | 2.559 | 2.562 | 2.483 | 2.538 | 18,815,214 | -0.02(-0.75%) |
Jan 14, 2009 | 2.581 | 2.595 | 2.507 | 2.557 | 13,158,651 | -0.04(-1.48%) |
Jan 13, 2009 | 2.634 | 2.646 | 2.576 | 2.595 | 12,710,111 | -0.04(-1.46%) |
Jan 12, 2009 | 2.660 | 2.677 | 2.614 | 2.634 | 11,430,035 | -0.02(-0.81%) |
Jan 09, 2009 | 2.624 | 2.688 | 2.600 | 2.655 | 17,470,688 | +0.03(+1.28%) |
Jan 08, 2009 | 2.579 | 2.634 | 2.576 | 2.622 | 14,765,010 | +0.04(+1.39%) |
Jan 07, 2009 | 2.660 | 2.665 | 2.574 | 2.586 | 17,620,900 | -0.09(-3.23%) |
Jan 06, 2009 | 2.698 | 2.732 | 2.660 | 2.672 | 17,965,694 | -0.00(-0.18%) |
Jan 05, 2009 | 2.670 | 2.696 | 2.658 | 2.677 | 17,523,374 | +0.01(+0.27%) |
Jan 02, 2009 | 2.636 | 2.691 | 2.636 | 2.670 | 0 | +0.04(+1.55%) |
Jan 01, 2009 | 2.624 | 2.650 | 2.600 | 2.629 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.624 | 2.650 | 2.600 | 2.629 | 15,462,309 | +0.01(+0.27%) |
Dec 30, 2008 | 2.564 | 2.631 | 2.564 | 2.622 | 8,344,035 | +0.06(+2.53%) |
Dec 29, 2008 | 2.557 | 2.569 | 2.526 | 2.557 | 6,043,290 | -0.01(-0.28%) |
Dec 26, 2008 | 2.555 | 2.586 | 2.535 | 2.564 | 3,162,943 | +0.02(+0.75%) |
Dec 24, 2008 | 2.507 | 2.562 | 2.507 | 2.545 | 3,589,851 | +0.02(+0.95%) |
Dec 23, 2008 | 2.610 | 2.629 | 2.504 | 2.521 | 9,849,602 | -0.08(-2.95%) |
Dec 22, 2008 | 2.624 | 2.667 | 2.559 | 2.598 | 13,138,784 | -0.02(-0.82%) |
Dec 19, 2008 | 2.713 | 2.773 | 2.612 | 2.619 | 19,473,168 | -0.06(-2.32%) |
Dec 18, 2008 | 2.744 | 2.758 | 2.662 | 2.682 | 14,493,534 | -0.05(-1.67%) |
Dec 17, 2008 | 2.799 | 2.816 | 2.718 | 2.727 | 18,318,356 | -0.13(-4.69%) |
Dec 16, 2008 | 2.773 | 2.864 | 2.732 | 2.861 | 18,700,978 | +0.13(+4.92%) |
Dec 15, 2008 | 2.799 | 2.811 | 2.682 | 2.727 | 9,977,288 | -0.06(-2.23%) |
Dec 12, 2008 | 2.679 | 2.794 | 2.648 | 2.789 | 0 | +0.06(+2.37%) |
Dec 11, 2008 | 2.691 | 2.824 | 2.670 | 2.725 | 14,678,422 | +0.02(+0.62%) |
Dec 10, 2008 | 2.686 | 2.741 | 2.650 | 2.708 | 15,743,011 | +0.01(+0.53%) |
Dec 09, 2008 | 2.634 | 2.753 | 2.634 | 2.694 | 13,894,741 | +0.04(+1.54%) |
Dec 08, 2008 | 2.722 | 2.741 | 2.583 | 2.653 | 16,495,133 | -0.03(-0.98%) |
Dec 05, 2008 | 2.581 | 2.686 | 2.511 | 2.679 | 0 | +0.07(+2.57%) |
Dec 04, 2008 | 2.780 | 2.801 | 2.552 | 2.612 | 17,413,816 | -0.17(-6.28%) |
Dec 03, 2008 | 2.689 | 2.792 | 2.636 | 2.787 | 20,656,958 | +0.08(+3.01%) |
Dec 02, 2008 | 2.679 | 2.792 | 2.593 | 2.706 | 17,567,504 | -0.01(-0.35%) |