Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 2.028 | 2.037 | 1.991 | 1.998 | 16,200,691 | -0.04(-2.06%) |
Jul 30, 2009 | 2.003 | 2.055 | 2.002 | 2.040 | 32,504,432 | +0.06(+2.82%) |
Jul 29, 2009 | 1.946 | 1.992 | 1.943 | 1.984 | 23,968,664 | +0.03(+1.29%) |
Jul 28, 2009 | 1.908 | 1.961 | 1.888 | 1.958 | 10,557,976 | +0.04(+2.19%) |
Jul 27, 2009 | 1.914 | 1.923 | 1.895 | 1.916 | 8,049,690 | +0.02(+0.96%) |
Jul 24, 2009 | 1.909 | 1.922 | 1.889 | 1.898 | 11,559 | -0.02(-1.09%) |
Jul 23, 2009 | 1.909 | 1.926 | 1.887 | 1.919 | 12,684,984 | +0.04(+1.93%) |
Jul 22, 2009 | 1.895 | 1.914 | 1.881 | 1.883 | 10,387,371 | -0.02(-1.25%) |
Jul 21, 2009 | 1.933 | 1.933 | 1.883 | 1.907 | 8,988,034 | -0.01(-0.37%) |
Jul 20, 2009 | 1.909 | 1.924 | 1.895 | 1.914 | 13,485,864 | +0.03(+1.63%) |
Jul 17, 2009 | 1.900 | 1.902 | 1.872 | 1.883 | 11,421,522 | -0.00(-0.22%) |
Jul 16, 2009 | 1.873 | 1.902 | 1.855 | 1.887 | 13,565,444 | +0.00(+0.15%) |
Jul 15, 2009 | 1.853 | 1.884 | 1.844 | 1.884 | 15,192,983 | +0.06(+3.30%) |
Jul 14, 2009 | 1.859 | 1.859 | 1.810 | 1.824 | 13,255,410 | -0.03(-1.73%) |
Jul 13, 2009 | 1.819 | 1.862 | 1.812 | 1.856 | 21,808,928 | +0.02(+1.30%) |
Jul 10, 2009 | 1.844 | 1.844 | 1.789 | 1.832 | 11,178,544 | -0.02(-1.21%) |
Jul 09, 2009 | 1.810 | 1.877 | 1.810 | 1.855 | 9,009,423 | +0.03(+1.38%) |
Jul 08, 2009 | 1.816 | 1.851 | 1.789 | 1.830 | 24,847,994 | +0.01(+0.46%) |
Jul 07, 2009 | 1.859 | 1.866 | 1.819 | 1.821 | 13,047,518 | -0.06(-2.98%) |
Jul 06, 2009 | 1.855 | 1.877 | 1.832 | 1.877 | 14,338,509 | -0.01(-0.30%) |
Jul 02, 2009 | 1.907 | 1.909 | 1.867 | 1.883 | 12,306,179 | -0.04(-2.11%) |
Jul 01, 2009 | 1.935 | 1.957 | 1.912 | 1.923 | 9,675,171 | +0.04(+2.31%) |
Jun 30, 2009 | 1.937 | 1.953 | 1.869 | 1.880 | 12,891,997 | -0.03(-1.83%) |
Jun 29, 2009 | 1.932 | 1.953 | 1.909 | 1.915 | 12,908,139 | -0.01(-0.51%) |
Jun 26, 2009 | 1.898 | 1.932 | 1.877 | 1.925 | 15,146,009 | +0.04(+2.15%) |
Jun 25, 2009 | 1.846 | 1.884 | 1.841 | 1.884 | 12,830,668 | +0.03(+1.81%) |
Jun 24, 2009 | 1.911 | 1.961 | 1.825 | 1.851 | 10,561,700 | +0.02(+0.84%) |
Jun 23, 2009 | 1.866 | 1.880 | 1.830 | 1.835 | 15,097,705 | -0.01(-0.38%) |
Jun 22, 2009 | 1.929 | 1.940 | 1.835 | 1.842 | 19,432,794 | -0.09(-4.63%) |
Jun 19, 2009 | 1.977 | 1.977 | 1.925 | 1.932 | 11,227,598 | +0.00(+0.15%) |
Jun 18, 2009 | 1.940 | 1.961 | 1.914 | 1.929 | 14,261,953 | -0.00(-0.22%) |
Jun 17, 2009 | 1.925 | 1.957 | 1.897 | 1.933 | 16,389,025 | +0.00(+0.15%) |
Jun 16, 2009 | 2.026 | 2.026 | 1.928 | 1.930 | 11,495,283 | -0.08(-3.83%) |
Jun 15, 2009 | 2.031 | 2.037 | 1.981 | 2.007 | 17,234,978 | -0.09(-4.14%) |
Jun 12, 2009 | 2.034 | 2.107 | 2.017 | 2.094 | 28,038,886 | +0.04(+2.11%) |
Jun 11, 2009 | 1.989 | 2.084 | 1.958 | 2.051 | 15,312,961 | +0.06(+3.24%) |
Jun 10, 2009 | 1.981 | 1.993 | 1.947 | 1.986 | 15,511,860 | +0.03(+1.28%) |
Jun 09, 2009 | 1.993 | 2.003 | 1.939 | 1.961 | 12,272,766 | -0.02(-0.78%) |
Jun 08, 2009 | 2.000 | 2.003 | 1.953 | 1.977 | 12,054,350 | -0.03(-1.67%) |
Jun 05, 2009 | 1.984 | 2.010 | 1.956 | 2.010 | 32,639,650 | +0.04(+2.28%) |
Jun 04, 2009 | 1.879 | 1.974 | 1.879 | 1.965 | 24,669,884 | +0.08(+4.23%) |
Jun 03, 2009 | 1.848 | 1.891 | 1.848 | 1.886 | 27,021,942 | -0.01(-0.44%) |
Jun 02, 2009 | 1.893 | 1.911 | 1.865 | 1.894 | 20,981,176 | -0.00(-0.15%) |
Jun 01, 2009 | 1.894 | 1.925 | 1.865 | 1.897 | 13,465,683 | +0.05(+2.49%) |
May 29, 2009 | 1.835 | 1.890 | 1.813 | 1.851 | 19,732,742 | +0.04(+2.08%) |
May 28, 2009 | 1.798 | 1.816 | 1.774 | 1.813 | 11,376,857 | +0.04(+2.29%) |
May 27, 2009 | 1.795 | 1.806 | 1.760 | 1.772 | 15,427,770 | -0.00(-0.16%) |
May 26, 2009 | 1.756 | 1.800 | 1.756 | 1.775 | 18,727,842 | +0.01(+0.40%) |
May 22, 2009 | 1.758 | 1.788 | 1.736 | 1.768 | 13,642,078 | +0.04(+2.35%) |
May 21, 2009 | 1.765 | 1.765 | 1.715 | 1.728 | 13,079,058 | -0.05(-2.68%) |
May 20, 2009 | 1.830 | 1.832 | 1.770 | 1.775 | 15,635,927 | -0.02(-1.17%) |
May 19, 2009 | 1.859 | 1.859 | 1.791 | 1.796 | 12,939,786 | -0.04(-1.98%) |
May 18, 2009 | 1.817 | 1.835 | 1.807 | 1.832 | 7,745,332 | +0.05(+2.75%) |
May 15, 2009 | 1.792 | 1.823 | 1.778 | 1.784 | 12,478,721 | -0.02(-1.01%) |
May 14, 2009 | 1.777 | 1.809 | 1.756 | 1.802 | 10,892,158 | +0.04(+2.16%) |
May 13, 2009 | 1.757 | 1.784 | 1.738 | 1.764 | 15,646,460 | -0.04(-2.29%) |
May 12, 2009 | 1.777 | 1.813 | 1.769 | 1.805 | 23,273,256 | +0.07(+3.80%) |
May 11, 2009 | 1.721 | 1.747 | 1.685 | 1.739 | 12,727,701 | +0.00(+0.06%) |
May 08, 2009 | 1.765 | 1.776 | 1.720 | 1.738 | 22,121,790 | +0.03(+1.57%) |
May 07, 2009 | 1.748 | 1.757 | 1.701 | 1.711 | 19,283,768 | -0.02(-0.97%) |
May 06, 2009 | 1.786 | 1.786 | 1.716 | 1.728 | 26,514,836 | -0.01(-0.45%) |
May 05, 2009 | 1.769 | 1.778 | 1.716 | 1.736 | 11,494,802 | -0.06(-3.36%) |
May 04, 2009 | 1.751 | 1.798 | 1.749 | 1.796 | 8,195,603 | +0.05(+2.69%) |
May 01, 2009 | 1.699 | 1.751 | 1.663 | 1.749 | 15,640,858 | +0.06(+3.85%) |
Apr 30, 2009 | 1.731 | 1.741 | 1.682 | 1.684 | 13,663,292 | -0.13(-6.93%) |
Apr 29, 2009 | 1.764 | 1.816 | 1.764 | 1.810 | 12,744,134 | +0.07(+3.79%) |
Apr 28, 2009 | 1.691 | 1.750 | 1.691 | 1.744 | 10,706,724 | +0.05(+3.25%) |
Apr 27, 2009 | 1.656 | 1.719 | 1.651 | 1.689 | 25,680,328 | +0.01(+0.87%) |
Apr 24, 2009 | 1.690 | 1.705 | 1.656 | 1.674 | 26,023,708 | -0.03(-2.03%) |
Apr 23, 2009 | 1.761 | 1.774 | 1.702 | 1.709 | 18,246,314 | -0.04(-2.30%) |
Apr 22, 2009 | 1.740 | 1.770 | 1.737 | 1.749 | 11,781,993 | -0.03(-1.45%) |
Apr 21, 2009 | 1.700 | 1.815 | 1.685 | 1.775 | 12,138,251 | +0.08(+4.55%) |
Apr 20, 2009 | 1.713 | 1.727 | 1.689 | 1.698 | 11,369,154 | -0.06(-3.56%) |
Apr 17, 2009 | 1.763 | 1.788 | 1.756 | 1.760 | 16,463,338 | -0.01(-0.38%) |
Apr 16, 2009 | 1.751 | 1.777 | 1.732 | 1.767 | 21,946,450 | +0.05(+2.87%) |
Apr 15, 2009 | 1.683 | 1.720 | 1.681 | 1.718 | 8,424,596 | +0.00(+0.06%) |
Apr 14, 2009 | 1.773 | 1.777 | 1.712 | 1.717 | 19,839,564 | -0.10(-5.66%) |
Apr 13, 2009 | 1.826 | 1.835 | 1.798 | 1.820 | 9,053,131 | -0.01(-0.61%) |
Apr 09, 2009 | 1.853 | 1.864 | 1.817 | 1.831 | 10,395,843 | +0.03(+1.80%) |
Apr 08, 2009 | 1.786 | 1.811 | 1.775 | 1.798 | 10,056,412 | +0.05(+3.08%) |
Apr 07, 2009 | 1.772 | 1.772 | 1.719 | 1.745 | 11,621,835 | -0.05(-2.68%) |
Apr 06, 2009 | 1.811 | 1.832 | 1.788 | 1.793 | 11,172,697 | -0.08(-4.47%) |
Apr 03, 2009 | 1.853 | 1.887 | 1.838 | 1.877 | 14,971,834 | +0.07(+4.03%) |
Apr 02, 2009 | 1.819 | 1.832 | 1.795 | 1.804 | 12,139,690 | +0.04(+2.09%) |
Apr 01, 2009 | 1.654 | 1.769 | 1.644 | 1.767 | 18,829,938 | +0.11(+6.83%) |
Mar 31, 2009 | 1.658 | 1.700 | 1.648 | 1.654 | 17,826,908 | +0.02(+0.96%) |
Mar 30, 2009 | 1.617 | 1.641 | 1.579 | 1.638 | 11,590,282 | -0.12(-6.57%) |
Mar 26, 2009 | 1.690 | 1.761 | 1.681 | 1.754 | 12,000,870 | +0.07(+4.40%) |
Mar 25, 2009 | 1.680 | 1.697 | 1.651 | 1.680 | 17,875,438 | +0.03(+1.63%) |
Mar 24, 2009 | 1.686 | 1.693 | 1.641 | 1.653 | 13,433,782 | -0.05(-2.70%) |
Mar 23, 2009 | 1.644 | 1.707 | 1.644 | 1.699 | 11,122,987 | +0.11(+7.20%) |
Mar 20, 2009 | 1.658 | 1.663 | 1.578 | 1.585 | 12,928,553 | -0.08(-4.82%) |
Mar 19, 2009 | 1.695 | 1.702 | 1.652 | 1.665 | 9,796,091 | -0.01(-0.42%) |
Mar 18, 2009 | 1.585 | 1.672 | 1.553 | 1.672 | 12,715,592 | +0.09(+5.51%) |
Mar 17, 2009 | 1.542 | 1.585 | 1.533 | 1.585 | 10,082,076 | +0.04(+2.39%) |
Mar 16, 2009 | 1.568 | 1.600 | 1.538 | 1.548 | 9,498,399 | -0.01(-0.36%) |
Mar 13, 2009 | 1.552 | 1.560 | 1.521 | 1.553 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 1.525 | 1.556 | 1.497 | 1.547 | 13,198,284 | +0.04(+2.37%) |
Mar 11, 2009 | 1.592 | 1.605 | 1.504 | 1.511 | 16,040,222 | -0.08(-4.93%) |
Mar 10, 2009 | 1.552 | 1.589 | 1.548 | 1.589 | 12,751,184 | +0.07(+4.87%) |
Mar 09, 2009 | 1.486 | 1.539 | 1.477 | 1.515 | 7,785,114 | -0.00(-0.07%) |
Mar 06, 2009 | 1.489 | 1.517 | 1.481 | 1.516 | 0 | +0.04(+3.04%) |
Mar 05, 2009 | 1.493 | 1.507 | 1.456 | 1.472 | 9,814,892 | -0.03(-1.87%) |
Mar 04, 2009 | 1.453 | 1.530 | 1.453 | 1.500 | 9,053,900 | +0.05(+3.24%) |
Mar 02, 2009 | 1.534 | 1.534 | 1.447 | 1.453 | 10,343,479 | -0.08(-4.98%) |
Feb 27, 2009 | 1.462 | 1.571 | 1.462 | 1.529 | 0 | +0.01(+0.96%) |
Feb 26, 2009 | 1.553 | 1.572 | 1.513 | 1.514 | 11,248,653 | +0.00(+0.22%) |
Feb 25, 2009 | 1.477 | 1.550 | 1.425 | 1.511 | 11,936,862 | +0.02(+1.28%) |
Feb 24, 2009 | 1.420 | 1.505 | 1.390 | 1.492 | 8,341,536 | +0.09(+6.55%) |
Feb 23, 2009 | 1.530 | 1.530 | 1.387 | 1.400 | 10,440,782 | -0.11(-7.13%) |
Feb 20, 2009 | 1.473 | 1.517 | 1.463 | 1.507 | 0 | +0.01(+0.60%) |
Feb 19, 2009 | 1.529 | 1.549 | 1.489 | 1.498 | 5,625,077 | -0.02(-1.03%) |
Feb 18, 2009 | 1.539 | 1.568 | 1.495 | 1.514 | 9,955,472 | -0.02(-1.31%) |
Feb 17, 2009 | 1.566 | 1.570 | 1.522 | 1.534 | 14,365,415 | -0.06(-3.99%) |
Feb 13, 2009 | 1.558 | 1.610 | 1.525 | 1.598 | 0 | +0.01(+0.92%) |
Feb 12, 2009 | 1.567 | 1.586 | 1.531 | 1.583 | 11,455,770 | -0.00(-0.07%) |
Feb 11, 2009 | 1.607 | 1.652 | 1.556 | 1.585 | 14,053,694 | -0.01(-0.84%) |
Feb 10, 2009 | 1.622 | 1.675 | 1.564 | 1.598 | 13,610,856 | -0.03(-1.72%) |
Feb 09, 2009 | 1.576 | 1.639 | 1.567 | 1.626 | 11,333,803 | +0.04(+2.25%) |
Feb 06, 2009 | 1.525 | 1.594 | 1.520 | 1.590 | 8,664,490 | +0.06(+3.87%) |
Feb 05, 2009 | 1.500 | 1.544 | 1.478 | 1.531 | 6,908,472 | +0.01(+0.74%) |
Feb 04, 2009 | 1.517 | 1.554 | 1.491 | 1.520 | 8,900,479 | +0.02(+1.12%) |
Feb 03, 2009 | 1.501 | 1.515 | 1.481 | 1.503 | 5,124,486 | -0.01(-0.89%) |
Feb 02, 2009 | 1.496 | 1.539 | 1.487 | 1.516 | 8,393,025 | -0.00(-0.29%) |
Jan 30, 2009 | 1.530 | 1.549 | 1.504 | 1.521 | 0 | -0.02(-1.59%) |
Jan 29, 2009 | 1.528 | 1.579 | 1.528 | 1.545 | 11,308,077 | -0.03(-2.20%) |
Jan 28, 2009 | 1.553 | 1.592 | 1.530 | 1.580 | 7,289,071 | +0.05(+3.60%) |
Jan 27, 2009 | 1.553 | 1.553 | 1.506 | 1.525 | 4,743,753 | -0.00(-0.29%) |
Jan 26, 2009 | 1.534 | 1.576 | 1.521 | 1.530 | 6,147,185 | -0.01(-0.51%) |
Jan 23, 2009 | 1.483 | 1.539 | 1.455 | 1.538 | 8,889,291 | +0.02(+1.25%) |
Jan 22, 2009 | 1.511 | 1.542 | 1.469 | 1.519 | 13,487,898 | -0.07(-4.64%) |
Jan 21, 2009 | 1.523 | 1.608 | 1.511 | 1.592 | 9,300,612 | +0.10(+6.67%) |
Jan 20, 2009 | 1.594 | 1.594 | 1.455 | 1.493 | 12,227,146 | -0.15(-8.88%) |
Jan 16, 2009 | 1.619 | 1.645 | 1.583 | 1.638 | 0 | +0.02(+1.38%) |
Jan 15, 2009 | 1.562 | 1.627 | 1.503 | 1.616 | 10,618,598 | +0.03(+2.12%) |
Jan 14, 2009 | 1.567 | 1.594 | 1.529 | 1.582 | 11,631,530 | -0.01(-0.56%) |
Jan 13, 2009 | 1.576 | 1.613 | 1.569 | 1.591 | 6,525,675 | +0.02(+1.07%) |
Jan 12, 2009 | 1.588 | 1.589 | 1.552 | 1.575 | 6,496,490 | -0.03(-2.16%) |
Jan 09, 2009 | 1.594 | 1.633 | 1.562 | 1.609 | 8,937,134 | +0.04(+2.79%) |
Jan 08, 2009 | 1.566 | 1.588 | 1.541 | 1.566 | 8,962,119 | -0.02(-1.13%) |
Jan 07, 2009 | 1.595 | 1.608 | 1.532 | 1.583 | 10,787,461 | -0.03(-1.80%) |
Jan 06, 2009 | 1.605 | 1.632 | 1.575 | 1.613 | 12,138,412 | +0.02(+1.26%) |
Jan 05, 2009 | 1.560 | 1.628 | 1.545 | 1.592 | 9,385,002 | -0.01(-0.63%) |
Jan 02, 2009 | 1.542 | 1.617 | 1.511 | 1.603 | 0 | +0.06(+4.22%) |
Jan 01, 2009 | 1.542 | 1.573 | 1.502 | 1.538 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.542 | 1.573 | 1.502 | 1.538 | 5,732,746 | +0.00(+0.15%) |
Dec 30, 2008 | 1.517 | 1.564 | 1.507 | 1.535 | 6,588,808 | +0.07(+5.05%) |
Dec 29, 2008 | 1.439 | 1.469 | 1.429 | 1.462 | 6,068,540 | -0.00(-0.30%) |
Dec 26, 2008 | 1.451 | 1.470 | 1.445 | 1.466 | 0 | +0.03(+1.87%) |
Dec 24, 2008 | 1.435 | 1.446 | 1.415 | 1.439 | 3,017,198 | -0.00(-0.23%) |
Dec 23, 2008 | 1.463 | 1.481 | 1.425 | 1.442 | 11,273,405 | -0.00(-0.23%) |
Dec 22, 2008 | 1.472 | 1.472 | 1.416 | 1.446 | 10,804,912 | -0.01(-0.69%) |
Dec 19, 2008 | 1.500 | 1.510 | 1.442 | 1.456 | 36,288,740 | -0.01(-0.46%) |
Dec 18, 2008 | 1.556 | 1.572 | 1.451 | 1.463 | 20,969,566 | -0.06(-3.83%) |
Dec 17, 2008 | 1.570 | 1.592 | 1.503 | 1.521 | 15,606,392 | -0.15(-8.91%) |
Dec 16, 2008 | 1.577 | 1.679 | 1.521 | 1.670 | 16,463,043 | +0.12(+7.57%) |
Dec 15, 2008 | 1.609 | 1.614 | 1.522 | 1.552 | 5,973,426 | -0.06(-3.75%) |
Dec 12, 2008 | 1.513 | 1.622 | 1.511 | 1.613 | 0 | +0.07(+4.27%) |
Dec 11, 2008 | 1.567 | 1.622 | 1.521 | 1.547 | 18,594,128 | -0.00(-0.14%) |
Dec 10, 2008 | 1.571 | 1.609 | 1.519 | 1.549 | 10,398,086 | -0.02(-1.49%) |
Dec 09, 2008 | 1.611 | 1.644 | 1.552 | 1.572 | 19,183,550 | -0.06(-3.44%) |
Dec 08, 2008 | 1.647 | 1.662 | 1.587 | 1.628 | 19,187,054 | -0.03(-1.69%) |
Dec 05, 2008 | 1.539 | 1.671 | 1.503 | 1.656 | 0 | +0.07(+4.30%) |
Dec 04, 2008 | 1.677 | 1.685 | 1.544 | 1.588 | 14,964,855 | -0.10(-6.15%) |
Dec 03, 2008 | 1.647 | 1.756 | 1.622 | 1.692 | 15,702,238 | -0.04(-2.20%) |
Dec 02, 2008 | 1.664 | 1.745 | 1.624 | 1.730 | 11,369,207 | +0.14(+8.49%) |
Dec 01, 2008 | 1.694 | 1.703 | 1.589 | 1.595 | 19,292,086 | -0.18(-9.98%) |
Nov 28, 2008 | 1.854 | 1.881 | 1.724 | 1.772 | 16,265,720 | -0.14(-7.21%) |
Nov 26, 2008 | 1.767 | 1.923 | 1.759 | 1.909 | 11,935,271 | +0.09(+4.86%) |
Nov 25, 2008 | 1.889 | 1.895 | 1.768 | 1.821 | 20,430,488 | +0.00(+0.12%) |
Nov 24, 2008 | 1.807 | 1.869 | 1.786 | 1.819 | 18,849,446 | +0.03(+1.63%) |
Nov 21, 2008 | 1.703 | 1.812 | 1.644 | 1.789 | 24,896,968 | +0.22(+13.97%) |
Nov 20, 2008 | 1.667 | 1.769 | 1.544 | 1.570 | 23,816,338 | -0.17(-9.54%) |
Nov 19, 2008 | 1.802 | 1.825 | 1.736 | 1.736 | 18,296,526 | -0.09(-4.79%) |
Nov 18, 2008 | 1.846 | 1.879 | 1.756 | 1.823 | 21,240,216 | +0.03(+1.81%) |
Nov 17, 2008 | 1.778 | 1.905 | 1.758 | 1.791 | 15,724,668 | +0.03(+1.59%) |
Nov 14, 2008 | 1.746 | 1.871 | 1.746 | 1.763 | 0 | -0.11(-6.03%) |
Nov 13, 2008 | 1.672 | 1.883 | 1.583 | 1.876 | 30,172,588 | +0.27(+17.04%) |
Nov 12, 2008 | 1.647 | 1.684 | 1.589 | 1.603 | 19,177,126 | -0.12(-6.83%) |
Nov 11, 2008 | 1.698 | 1.776 | 1.637 | 1.720 | 15,147,693 | -0.03(-1.47%) |
Nov 10, 2008 | 1.785 | 1.820 | 1.673 | 1.746 | 17,041,636 | -0.05(-3.05%) |
Nov 07, 2008 | 1.634 | 1.813 | 1.634 | 1.801 | 0 | +0.21(+13.07%) |
Nov 06, 2008 | 1.724 | 1.752 | 1.567 | 1.592 | 20,785,334 | -0.06(-3.92%) |
Nov 05, 2008 | 1.760 | 1.798 | 1.645 | 1.657 | 15,489,965 | -0.16(-8.64%) |
Nov 04, 2008 | 1.867 | 1.921 | 1.764 | 1.814 | 16,272,288 | -0.03(-1.40%) |
Nov 03, 2008 | 1.684 | 1.858 | 1.680 | 1.840 | 14,861,466 | +0.14(+8.09%) |
Oct 31, 2008 | 1.763 | 1.785 | 1.685 | 1.702 | 15,987,107 | -0.10(-5.53%) |
Oct 30, 2008 | 1.745 | 1.815 | 1.709 | 1.802 | 23,605,556 | +0.10(+5.99%) |
Oct 29, 2008 | 1.645 | 1.765 | 1.645 | 1.700 | 18,274,884 | -0.01(-0.33%) |
Oct 28, 2008 | 1.568 | 1.717 | 1.506 | 1.705 | 18,750,722 | +0.24(+16.69%) |
Oct 27, 2008 | 1.500 | 1.531 | 1.426 | 1.462 | 16,253,478 | +0.01(+0.93%) |
Oct 24, 2008 | 1.370 | 1.497 | 1.355 | 1.448 | 0 | -0.07(-4.71%) |
Oct 23, 2008 | 1.450 | 1.547 | 1.429 | 1.520 | 33,891,052 | +0.06(+4.22%) |
Oct 22, 2008 | 1.606 | 1.622 | 1.375 | 1.458 | 26,213,830 | -0.26(-15.06%) |
Oct 21, 2008 | 1.773 | 1.778 | 1.707 | 1.717 | 16,833,054 | -0.14(-7.70%) |
Oct 20, 2008 | 1.788 | 1.896 | 1.758 | 1.860 | 16,541,992 | +0.10(+5.52%) |
Oct 17, 2008 | 1.702 | 1.872 | 1.683 | 1.763 | 0 | +0.01(+0.64%) |
Oct 16, 2008 | 1.643 | 1.754 | 1.562 | 1.751 | 24,726,238 | +0.17(+10.76%) |
Oct 15, 2008 | 1.708 | 1.767 | 1.568 | 1.581 | 22,178,114 | -0.26(-14.21%) |
Oct 14, 2008 | 1.899 | 1.920 | 1.757 | 1.843 | 22,485,912 | +0.05(+3.00%) |
Oct 13, 2008 | 1.639 | 1.789 | 1.605 | 1.789 | 21,865,580 | +0.32(+21.88%) |
Oct 10, 2008 | 1.416 | 1.568 | 1.042 | 1.468 | 0 | -0.03(-1.94%) |
Oct 09, 2008 | 1.631 | 1.672 | 1.466 | 1.497 | 23,313,646 | -0.04(-2.34%) |
Oct 08, 2008 | 1.549 | 1.719 | 1.472 | 1.533 | 40,462,988 | -0.20(-11.44%) |
Oct 07, 2008 | 1.860 | 1.865 | 1.720 | 1.731 | 37,859,184 | -0.10(-5.56%) |
Oct 06, 2008 | 1.858 | 1.952 | 1.685 | 1.833 | 22,732,714 | -0.22(-10.88%) |
Oct 03, 2008 | 2.140 | 2.200 | 2.037 | 2.057 | 0 | -0.04(-1.87%) |
Oct 02, 2008 | 2.214 | 2.214 | 2.030 | 2.096 | 19,260,740 | -0.17(-7.64%) |
Oct 01, 2008 | 2.195 | 2.277 | 2.148 | 2.269 | 9,194,399 | +0.06(+2.74%) |
Sep 30, 2008 | 2.102 | 2.239 | 2.067 | 2.209 | 17,315,852 | +0.19(+9.67%) |
Sep 29, 2008 | 2.145 | 2.145 | 1.961 | 2.014 | 20,655,620 | -0.21(-9.55%) |
Sep 26, 2008 | 2.148 | 2.245 | 2.148 | 2.227 | 0 | +0.01(+0.45%) |
Sep 25, 2008 | 2.172 | 2.245 | 2.155 | 2.217 | 13,317,910 | +0.11(+5.04%) |
Sep 24, 2008 | 2.103 | 2.155 | 2.089 | 2.111 | 10,064,723 | +0.02(+1.13%) |
Sep 23, 2008 | 2.140 | 2.168 | 2.020 | 2.087 | 20,090,164 | -0.03(-1.43%) |
Sep 22, 2008 | 2.181 | 2.206 | 2.104 | 2.117 | 16,776,239 | +0.01(+0.64%) |
Sep 19, 2008 | 2.010 | 2.180 | 1.948 | 2.104 | 0 | +0.23(+12.37%) |
Sep 18, 2008 | 1.833 | 1.879 | 1.685 | 1.872 | 25,259,704 | +0.09(+5.15%) |
Sep 17, 2008 | 1.865 | 1.873 | 1.694 | 1.780 | 34,214,032 | -0.18(-9.19%) |
Sep 16, 2008 | 1.878 | 1.977 | 1.831 | 1.961 | 17,459,756 | +0.02(+0.92%) |
Sep 15, 2008 | 1.932 | 2.014 | 1.919 | 1.943 | 16,287,774 | -0.05(-2.31%) |
Sep 12, 2008 | 1.932 | 2.014 | 1.932 | 1.989 | 0 | +0.03(+1.60%) |
Sep 11, 2008 | 1.891 | 1.983 | 1.880 | 1.957 | 17,646,812 | -0.02(-0.91%) |
Sep 10, 2008 | 1.979 | 2.058 | 1.934 | 1.975 | 18,218,970 | -0.01(-0.56%) |
Sep 09, 2008 | 2.067 | 2.083 | 1.975 | 1.986 | 11,919,875 | -0.12(-5.54%) |
Sep 08, 2008 | 2.203 | 2.242 | 2.090 | 2.103 | 12,745,429 | -0.05(-2.39%) |
Sep 05, 2008 | 2.105 | 2.191 | 2.068 | 2.154 | 0 | -0.01(-0.67%) |
Sep 04, 2008 | 2.247 | 2.258 | 2.158 | 2.169 | 13,139,093 | -0.10(-4.39%) |
Sep 03, 2008 | 2.337 | 2.384 | 2.247 | 2.268 | 9,658,433 | -0.08(-3.34%) |
Sep 02, 2008 | 2.355 | 2.403 | 2.332 | 2.347 | 9,711,074 | -0.07(-2.83%) |
Aug 29, 2008 | 2.499 | 2.534 | 2.398 | 2.415 | 0 | -0.12(-4.60%) |
Aug 28, 2008 | 2.548 | 2.567 | 2.485 | 2.531 | 8,065,327 | +0.01(+0.27%) |
Aug 27, 2008 | 2.508 | 2.531 | 2.481 | 2.525 | 9,789,952 | +0.04(+1.71%) |
Aug 26, 2008 | 2.445 | 2.494 | 2.431 | 2.482 | 7,802,646 | +0.02(+0.64%) |
Aug 25, 2008 | 2.501 | 2.529 | 2.445 | 2.466 | 5,112,878 | -0.04(-1.52%) |
Aug 22, 2008 | 2.544 | 2.555 | 2.466 | 2.505 | 0 | -0.03(-1.15%) |
Aug 21, 2008 | 2.540 | 2.578 | 2.512 | 2.534 | 7,527,750 | -0.03(-1.09%) |
Aug 20, 2008 | 2.532 | 2.597 | 2.472 | 2.562 | 15,718,439 | +0.05(+2.14%) |
Aug 19, 2008 | 2.361 | 2.513 | 2.350 | 2.508 | 11,933,323 | +0.11(+4.67%) |
Aug 18, 2008 | 2.482 | 2.491 | 2.343 | 2.396 | 12,936,480 | -0.07(-2.77%) |
Aug 15, 2008 | 2.487 | 2.509 | 2.427 | 2.464 | 0 | +0.05(+2.04%) |
Aug 14, 2008 | 2.449 | 2.499 | 2.398 | 2.415 | 8,488,506 | -0.03(-1.42%) |
Aug 13, 2008 | 2.376 | 2.471 | 2.355 | 2.450 | 16,542,055 | +0.08(+3.45%) |
Aug 12, 2008 | 2.362 | 2.410 | 2.328 | 2.368 | 19,438,716 | +0.00(+0.14%) |
Aug 11, 2008 | 2.474 | 2.511 | 2.330 | 2.365 | 22,882,820 | -0.14(-5.63%) |
Aug 08, 2008 | 2.488 | 2.541 | 2.386 | 2.506 | 15,963,713 | -0.05(-1.88%) |
Aug 07, 2008 | 2.578 | 2.587 | 2.520 | 2.554 | 20,462,576 | -0.03(-1.25%) |
Aug 06, 2008 | 2.663 | 2.663 | 2.577 | 2.586 | 29,232,876 | -0.07(-2.82%) |
Aug 05, 2008 | 2.616 | 2.673 | 2.616 | 2.661 | 12,716,888 | +0.02(+0.76%) |
Aug 04, 2008 | 2.713 | 2.713 | 2.607 | 2.641 | 14,270,479 | +0.01(+0.38%) |