Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.934 | 2.998 | 2.904 | 2.972 | 538,940 | +0.03(+1.09%) |
Sep 29, 2009 | 2.874 | 2.982 | 2.864 | 2.940 | 511,670 | +0.03(+1.03%) |
Sep 28, 2009 | 2.790 | 2.910 | 2.732 | 2.910 | 471,000 | +0.15(+5.28%) |
Sep 25, 2009 | 2.762 | 2.854 | 2.700 | 2.764 | 372,690 | +0.01(+0.22%) |
Sep 24, 2009 | 2.736 | 2.788 | 2.698 | 2.758 | 256,765 | +0.02(+0.80%) |
Sep 23, 2009 | 2.832 | 2.832 | 2.716 | 2.736 | 561,720 | -0.09(-3.05%) |
Sep 22, 2009 | 2.754 | 2.874 | 2.680 | 2.822 | 454,175 | +0.10(+3.67%) |
Sep 21, 2009 | 2.674 | 2.776 | 2.628 | 2.722 | 459,890 | +0.02(+0.81%) |
Sep 18, 2009 | 2.684 | 2.700 | 2.631 | 2.700 | 589,635 | +0.03(+1.05%) |
Sep 17, 2009 | 2.680 | 2.726 | 2.632 | 2.672 | 255,330 | -0.02(-0.89%) |
Sep 16, 2009 | 2.674 | 2.726 | 2.618 | 2.696 | 704,015 | +0.03(+0.97%) |
Sep 15, 2009 | 2.632 | 2.720 | 2.627 | 2.670 | 356,290 | +0.03(+1.14%) |
Sep 14, 2009 | 2.590 | 2.736 | 2.590 | 2.640 | 653,580 | +0.08(+3.13%) |
Sep 11, 2009 | 2.586 | 2.648 | 2.536 | 2.560 | 268,805 | -0.07(-2.81%) |
Sep 10, 2009 | 2.544 | 2.670 | 2.500 | 2.634 | 513,740 | +0.09(+3.54%) |
Sep 09, 2009 | 2.520 | 2.564 | 2.480 | 2.544 | 511,365 | +0.09(+3.58%) |
Sep 08, 2009 | 2.444 | 2.516 | 2.350 | 2.456 | 443,975 | +0.03(+1.32%) |
Sep 04, 2009 | 2.518 | 2.518 | 2.348 | 2.424 | 399,610 | -0.05(-2.02%) |
Sep 03, 2009 | 2.334 | 2.480 | 2.292 | 2.474 | 274,705 | +0.12(+5.19%) |
Sep 02, 2009 | 2.340 | 2.484 | 2.340 | 2.352 | 374,980 | -0.05(-1.92%) |
Sep 01, 2009 | 2.394 | 2.578 | 2.282 | 2.398 | 397,485 | -0.00(-0.08%) |
Aug 31, 2009 | 2.458 | 2.490 | 2.366 | 2.400 | 263,480 | -0.09(-3.77%) |
Aug 28, 2009 | 2.536 | 2.548 | 2.444 | 2.494 | 268,415 | -0.00(-0.16%) |
Aug 27, 2009 | 2.496 | 2.544 | 2.398 | 2.498 | 520,490 | +0.01(+0.48%) |
Aug 26, 2009 | 2.438 | 2.508 | 2.406 | 2.486 | 280,220 | +0.05(+2.14%) |
Aug 25, 2009 | 2.508 | 2.556 | 2.426 | 2.434 | 321,815 | -0.11(-4.40%) |
Aug 24, 2009 | 2.484 | 2.608 | 2.468 | 2.546 | 181,985 | +0.01(+0.39%) |
Aug 21, 2009 | 2.626 | 2.626 | 2.498 | 2.536 | 578,415 | -0.05(-1.78%) |
Aug 20, 2009 | 2.530 | 2.582 | 2.488 | 2.582 | 177,855 | +0.01(+0.47%) |
Aug 19, 2009 | 2.416 | 2.592 | 2.416 | 2.570 | 174,680 | +0.11(+4.39%) |
Aug 18, 2009 | 2.425 | 2.478 | 2.360 | 2.462 | 154,635 | +0.05(+2.24%) |
Aug 17, 2009 | 2.434 | 2.500 | 2.374 | 2.408 | 223,995 | -0.09(-3.45%) |
Aug 14, 2009 | 2.634 | 2.634 | 2.392 | 2.494 | 414,410 | -0.14(-5.17%) |
Aug 13, 2009 | 2.632 | 2.682 | 2.528 | 2.630 | 232,955 | +0.02(+0.77%) |
Aug 12, 2009 | 2.498 | 2.688 | 2.498 | 2.610 | 251,010 | +0.11(+4.32%) |
Aug 11, 2009 | 2.586 | 2.586 | 2.432 | 2.502 | 286,745 | -0.11(-4.14%) |
Aug 10, 2009 | 2.558 | 2.628 | 2.508 | 2.610 | 243,940 | +0.02(+0.69%) |
Aug 07, 2009 | 2.678 | 2.714 | 2.546 | 2.592 | 390,540 | -0.05(-1.89%) |
Aug 06, 2009 | 2.640 | 2.704 | 2.472 | 2.642 | 615,290 | -0.01(-0.38%) |
Aug 05, 2009 | 2.664 | 2.692 | 2.560 | 2.652 | 292,255 | -0.02(-0.67%) |
Aug 04, 2009 | 2.642 | 2.706 | 2.610 | 2.670 | 590,940 | -0.00(-0.15%) |
Aug 03, 2009 | 2.624 | 2.762 | 2.593 | 2.674 | 1,821,645 | +0.08(+3.00%) |
Jul 31, 2009 | 2.540 | 2.610 | 2.466 | 2.596 | 544,025 | +0.04(+1.41%) |
Jul 30, 2009 | 2.542 | 2.598 | 2.444 | 2.560 | 366,215 | +0.05(+1.99%) |
Jul 29, 2009 | 2.438 | 2.548 | 2.386 | 2.510 | 445,625 | +0.04(+1.62%) |
Jul 28, 2009 | 2.396 | 2.484 | 2.346 | 2.470 | 434,835 | +0.05(+1.90%) |
Jul 27, 2009 | 2.428 | 2.438 | 2.364 | 2.424 | 382,875 | +0.02(+1.00%) |
Jul 24, 2009 | 2.388 | 2.460 | 2.350 | 2.400 | 411,015 | -0.01(-0.41%) |
Jul 23, 2009 | 2.288 | 2.436 | 2.256 | 2.410 | 549,920 | +0.11(+4.69%) |
Jul 22, 2009 | 2.320 | 2.364 | 2.288 | 2.302 | 334,155 | -0.03(-1.12%) |
Jul 21, 2009 | 2.354 | 2.398 | 2.299 | 2.328 | 469,230 | -0.00(-0.17%) |
Jul 20, 2009 | 2.318 | 2.350 | 2.262 | 2.332 | 447,615 | +0.04(+1.57%) |
Jul 17, 2009 | 2.342 | 2.342 | 2.214 | 2.296 | 409,605 | -0.03(-1.46%) |
Jul 16, 2009 | 2.282 | 2.386 | 2.242 | 2.330 | 504,215 | +0.03(+1.13%) |
Jul 15, 2009 | 2.310 | 2.316 | 2.240 | 2.304 | 442,955 | +0.04(+1.68%) |
Jul 14, 2009 | 2.276 | 2.392 | 2.158 | 2.266 | 433,385 | -0.02(-0.79%) |
Jul 13, 2009 | 2.146 | 2.358 | 2.076 | 2.284 | 666,350 | +0.14(+6.33%) |
Jul 10, 2009 | 2.018 | 2.182 | 2.018 | 2.148 | 215,100 | +0.11(+5.50%) |
Jul 09, 2009 | 2.036 | 2.118 | 1.950 | 2.036 | 284,560 | +0.02(+1.09%) |
Jul 08, 2009 | 2.036 | 2.132 | 1.976 | 2.014 | 300,485 | -0.00(-0.20%) |
Jul 07, 2009 | 2.058 | 2.058 | 1.988 | 2.018 | 222,860 | -0.04(-2.13%) |
Jul 06, 2009 | 2.052 | 2.078 | 1.998 | 2.062 | 389,455 | -0.00(-0.10%) |
Jul 02, 2009 | 2.246 | 2.246 | 2.050 | 2.064 | 403,125 | -0.22(-9.71%) |
Jul 01, 2009 | 2.260 | 2.334 | 2.212 | 2.286 | 376,345 | +0.04(+1.96%) |
Jun 30, 2009 | 2.144 | 2.280 | 2.082 | 2.242 | 658,455 | +0.09(+4.38%) |
Jun 29, 2009 | 2.110 | 2.196 | 1.944 | 2.148 | 344,775 | +0.04(+1.70%) |
Jun 26, 2009 | 2.072 | 2.116 | 1.958 | 2.112 | 1,761,695 | +0.02(+0.96%) |
Jun 25, 2009 | 1.994 | 2.092 | 1.918 | 2.092 | 255,655 | +0.10(+5.13%) |
Jun 24, 2009 | 1.946 | 2.032 | 1.946 | 1.990 | 176,055 | +0.07(+3.65%) |
Jun 23, 2009 | 1.904 | 2.012 | 1.866 | 1.920 | 351,340 | +0.02(+1.05%) |
Jun 22, 2009 | 1.950 | 1.994 | 1.852 | 1.900 | 396,820 | -0.06(-3.26%) |
Jun 19, 2009 | 1.996 | 2.006 | 1.960 | 1.964 | 809,265 | -0.00(-0.10%) |
Jun 18, 2009 | 1.932 | 2.000 | 1.932 | 1.966 | 144,580 | +0.03(+1.65%) |
Jun 17, 2009 | 1.832 | 1.962 | 1.832 | 1.934 | 173,415 | +0.11(+5.91%) |
Jun 16, 2009 | 1.988 | 1.988 | 1.822 | 1.826 | 322,980 | -0.12(-5.97%) |
Jun 15, 2009 | 1.990 | 1.998 | 1.862 | 1.942 | 334,440 | -0.11(-5.27%) |
Jun 12, 2009 | 1.984 | 2.052 | 1.980 | 2.050 | 363,620 | +0.05(+2.60%) |
Jun 11, 2009 | 1.998 | 2.106 | 1.992 | 1.998 | 237,015 | +0.01(+0.60%) |
Jun 10, 2009 | 2.062 | 2.086 | 1.952 | 1.986 | 648,670 | -0.05(-2.46%) |
Jun 09, 2009 | 2.096 | 2.096 | 2.016 | 2.036 | 522,340 | -0.04(-2.02%) |
Jun 08, 2009 | 2.038 | 2.134 | 1.982 | 2.078 | 419,400 | -0.00(-0.10%) |
Jun 05, 2009 | 2.184 | 2.184 | 2.046 | 2.080 | 153,000 | -0.09(-4.24%) |
Jun 04, 2009 | 2.180 | 2.180 | 2.116 | 2.172 | 273,325 | +0.01(+0.65%) |
Jun 03, 2009 | 2.072 | 2.178 | 2.038 | 2.158 | 273,275 | +0.06(+2.96%) |
Jun 02, 2009 | 2.028 | 2.102 | 1.994 | 2.096 | 193,430 | +0.05(+2.54%) |
Jun 01, 2009 | 1.992 | 2.100 | 1.946 | 2.044 | 365,530 | +0.06(+3.23%) |
May 29, 2009 | 1.882 | 2.000 | 1.836 | 1.980 | 462,200 | +0.11(+5.88%) |
May 28, 2009 | 1.828 | 1.888 | 1.726 | 1.870 | 184,250 | +0.06(+3.20%) |
May 27, 2009 | 1.876 | 1.898 | 1.653 | 1.812 | 130,640 | -0.09(-4.53%) |
May 26, 2009 | 1.750 | 1.900 | 1.694 | 1.898 | 366,045 | +0.13(+7.35%) |
May 22, 2009 | 1.832 | 1.896 | 1.766 | 1.768 | 103,630 | -0.04(-2.43%) |
May 21, 2009 | 1.786 | 1.828 | 1.744 | 1.812 | 380,010 | -0.00(-0.11%) |
May 20, 2009 | 1.794 | 2.002 | 1.740 | 1.814 | 360,685 | +0.03(+1.80%) |
May 19, 2009 | 1.904 | 1.904 | 1.758 | 1.782 | 215,895 | -0.13(-6.60%) |
May 18, 2009 | 1.782 | 1.948 | 1.782 | 1.908 | 275,145 | +0.15(+8.53%) |
May 15, 2009 | 1.802 | 1.834 | 1.688 | 1.758 | 295,950 | -0.02(-0.90%) |
May 14, 2009 | 1.736 | 1.860 | 1.672 | 1.774 | 203,945 | +0.05(+3.02%) |
May 13, 2009 | 1.824 | 1.842 | 1.712 | 1.722 | 142,470 | -0.13(-7.22%) |
May 12, 2009 | 1.710 | 1.886 | 1.710 | 1.856 | 134,185 | -0.02(-1.17%) |
May 11, 2009 | 1.730 | 1.906 | 1.620 | 1.878 | 322,020 | +0.11(+6.10%) |
May 08, 2009 | 1.757 | 1.870 | 1.710 | 1.770 | 266,245 | +0.05(+2.67%) |
May 07, 2009 | 1.940 | 1.956 | 1.704 | 1.724 | 224,525 | -0.19(-9.93%) |
May 06, 2009 | 2.100 | 2.182 | 1.822 | 1.914 | 717,095 | +0.12(+6.57%) |
May 05, 2009 | 1.800 | 1.844 | 1.778 | 1.796 | 197,345 | -0.02(-1.32%) |
May 04, 2009 | 1.818 | 1.824 | 1.762 | 1.820 | 113,300 | +0.05(+2.94%) |
May 01, 2009 | 1.862 | 1.862 | 1.746 | 1.768 | 152,315 | -0.09(-5.05%) |
Apr 30, 2009 | 1.932 | 2.040 | 1.862 | 1.862 | 365,015 | -0.05(-2.82%) |
Apr 29, 2009 | 1.800 | 1.986 | 1.782 | 1.916 | 186,460 | +0.14(+7.88%) |
Apr 28, 2009 | 1.768 | 1.838 | 1.756 | 1.776 | 92,245 | -0.01(-0.45%) |
Apr 27, 2009 | 1.880 | 1.900 | 1.736 | 1.784 | 280,750 | -0.14(-7.18%) |
Apr 24, 2009 | 1.874 | 1.958 | 1.822 | 1.922 | 199,855 | +0.08(+4.12%) |
Apr 23, 2009 | 1.938 | 1.938 | 1.800 | 1.846 | 105,510 | -0.10(-4.94%) |
Apr 22, 2009 | 1.930 | 2.006 | 1.896 | 1.942 | 157,025 | -0.02(-1.02%) |
Apr 21, 2009 | 1.880 | 1.984 | 1.848 | 1.962 | 334,825 | +0.08(+4.14%) |
Apr 20, 2009 | 2.044 | 2.044 | 1.878 | 1.884 | 324,380 | -0.22(-10.54%) |
Apr 17, 2009 | 2.112 | 2.176 | 2.032 | 2.106 | 208,170 | +0.01(+0.29%) |
Apr 16, 2009 | 2.094 | 2.133 | 1.980 | 2.100 | 243,550 | +0.03(+1.35%) |
Apr 15, 2009 | 2.072 | 2.104 | 2.026 | 2.072 | 111,975 | -0.01(-0.58%) |
Apr 14, 2009 | 2.154 | 2.182 | 2.060 | 2.084 | 148,495 | -0.12(-5.36%) |
Apr 13, 2009 | 2.166 | 2.242 | 2.166 | 2.202 | 203,300 | +0.01(+0.46%) |
Apr 09, 2009 | 2.028 | 2.234 | 2.002 | 2.192 | 452,980 | +0.22(+11.38%) |
Apr 08, 2009 | 1.932 | 1.970 | 1.912 | 1.968 | 420,455 | +0.08(+4.24%) |
Apr 07, 2009 | 1.900 | 1.994 | 1.888 | 1.888 | 258,425 | -0.05(-2.68%) |
Apr 06, 2009 | 1.928 | 1.954 | 1.908 | 1.940 | 287,585 | -0.03(-1.32%) |
Apr 03, 2009 | 1.942 | 1.968 | 1.898 | 1.966 | 158,790 | +0.02(+1.24%) |
Apr 02, 2009 | 1.844 | 2.022 | 1.844 | 1.942 | 314,280 | +0.15(+8.13%) |
Apr 01, 2009 | 1.740 | 1.804 | 1.706 | 1.796 | 159,635 | +0.07(+4.18%) |
Mar 31, 2009 | 1.716 | 1.818 | 1.704 | 1.724 | 336,715 | +0.04(+2.25%) |
Mar 30, 2009 | 1.688 | 1.704 | 1.600 | 1.686 | 377,575 | -0.15(-7.97%) |
Mar 26, 2009 | 1.814 | 1.832 | 1.748 | 1.832 | 499,920 | +0.06(+3.15%) |
Mar 25, 2009 | 1.738 | 1.780 | 1.690 | 1.776 | 321,920 | +0.06(+3.50%) |
Mar 24, 2009 | 1.756 | 1.812 | 1.708 | 1.716 | 335,550 | -0.08(-4.35%) |
Mar 23, 2009 | 1.763 | 1.828 | 1.724 | 1.794 | 526,255 | +0.06(+3.34%) |
Mar 20, 2009 | 1.780 | 1.794 | 1.720 | 1.736 | 509,710 | -0.02(-1.25%) |
Mar 19, 2009 | 1.842 | 1.854 | 1.726 | 1.758 | 427,110 | -0.07(-3.83%) |
Mar 18, 2009 | 1.760 | 1.834 | 1.736 | 1.828 | 328,120 | +0.06(+3.51%) |
Mar 17, 2009 | 1.638 | 1.768 | 1.572 | 1.766 | 235,315 | +0.12(+7.42%) |
Mar 16, 2009 | 1.680 | 1.798 | 1.630 | 1.644 | 189,855 | +0.00(+0.00%) |
Mar 13, 2009 | 1.716 | 1.804 | 1.642 | 1.644 | 431,040 | -0.07(-3.86%) |
Mar 12, 2009 | 1.592 | 1.720 | 1.588 | 1.710 | 295,510 | +0.11(+6.87%) |
Mar 11, 2009 | 1.592 | 1.785 | 1.592 | 1.600 | 506,560 | +0.03(+1.65%) |
Mar 10, 2009 | 1.396 | 1.580 | 1.350 | 1.574 | 373,825 | +0.21(+15.57%) |
Mar 09, 2009 | 1.310 | 1.416 | 1.310 | 1.362 | 192,165 | +0.03(+2.41%) |
Mar 06, 2009 | 1.232 | 1.398 | 1.172 | 1.330 | 226,815 | +0.12(+10.28%) |
Mar 05, 2009 | 1.290 | 1.342 | 1.200 | 1.206 | 333,070 | -0.12(-8.77%) |
Mar 04, 2009 | 1.336 | 1.336 | 1.274 | 1.322 | 533,210 | -0.12(-8.45%) |
Mar 02, 2009 | 1.588 | 1.618 | 1.442 | 1.444 | 276,425 | -0.17(-10.75%) |
Feb 27, 2009 | 1.610 | 1.712 | 1.610 | 1.618 | 187,345 | -0.02(-1.22%) |
Feb 26, 2009 | 1.640 | 1.716 | 1.638 | 1.638 | 230,465 | +0.02(+1.24%) |
Feb 25, 2009 | 1.640 | 1.742 | 1.584 | 1.618 | 285,020 | -0.03(-1.94%) |
Feb 24, 2009 | 1.528 | 1.654 | 1.528 | 1.650 | 273,780 | +0.14(+9.56%) |
Feb 23, 2009 | 1.522 | 1.548 | 1.494 | 1.506 | 402,965 | +0.00(+0.27%) |
Feb 20, 2009 | 1.518 | 1.542 | 1.450 | 1.502 | 170,605 | -0.04(-2.72%) |
Feb 19, 2009 | 1.490 | 1.570 | 1.462 | 1.544 | 87,655 | +0.08(+5.75%) |
Feb 18, 2009 | 1.536 | 1.592 | 1.460 | 1.460 | 641,420 | -0.08(-4.95%) |
Feb 17, 2009 | 1.616 | 1.626 | 1.464 | 1.536 | 888,760 | -0.16(-9.22%) |
Feb 13, 2009 | 1.608 | 1.706 | 1.608 | 1.692 | 66,765 | +0.03(+1.93%) |
Feb 12, 2009 | 1.598 | 1.688 | 1.586 | 1.660 | 153,605 | -0.01(-0.36%) |
Feb 11, 2009 | 1.620 | 1.690 | 1.596 | 1.666 | 149,125 | +0.05(+3.22%) |
Feb 10, 2009 | 1.760 | 1.780 | 1.614 | 1.614 | 209,675 | -0.16(-9.22%) |
Feb 09, 2009 | 1.756 | 1.822 | 1.678 | 1.778 | 192,305 | +0.01(+0.45%) |
Feb 06, 2009 | 1.626 | 1.778 | 1.626 | 1.770 | 191,295 | +0.14(+8.46%) |
Feb 05, 2009 | 1.566 | 1.676 | 1.520 | 1.632 | 141,150 | +0.06(+3.55%) |
Feb 04, 2009 | 1.668 | 1.680 | 1.536 | 1.576 | 193,260 | -0.09(-5.17%) |
Feb 03, 2009 | 1.752 | 1.782 | 1.662 | 1.662 | 377,070 | -0.08(-4.48%) |
Feb 02, 2009 | 1.568 | 1.740 | 1.568 | 1.740 | 202,555 | +0.15(+9.43%) |
Jan 30, 2009 | 1.678 | 1.698 | 1.558 | 1.590 | 245,020 | -0.06(-3.87%) |
Jan 29, 2009 | 1.796 | 1.846 | 1.620 | 1.654 | 146,620 | -0.17(-9.52%) |
Jan 28, 2009 | 1.832 | 1.872 | 1.806 | 1.828 | 91,505 | +0.05(+3.04%) |
Jan 27, 2009 | 1.802 | 1.898 | 1.758 | 1.774 | 269,840 | -0.03(-1.44%) |
Jan 26, 2009 | 1.722 | 1.860 | 1.686 | 1.800 | 226,755 | +0.09(+5.02%) |
Jan 23, 2009 | 1.604 | 1.806 | 1.582 | 1.714 | 183,255 | +0.05(+3.13%) |
Jan 22, 2009 | 1.628 | 1.738 | 1.594 | 1.662 | 328,970 | -0.00(-0.24%) |
Jan 21, 2009 | 1.554 | 1.672 | 1.552 | 1.666 | 246,205 | +0.10(+6.66%) |
Jan 20, 2009 | 1.716 | 1.716 | 1.550 | 1.562 | 321,420 | -0.19(-10.74%) |
Jan 16, 2009 | 1.832 | 1.850 | 1.718 | 1.750 | 142,510 | -0.06(-3.31%) |
Jan 15, 2009 | 1.712 | 1.824 | 1.678 | 1.810 | 191,560 | +0.10(+5.72%) |
Jan 14, 2009 | 1.724 | 1.786 | 1.702 | 1.712 | 215,910 | -0.05(-2.84%) |
Jan 13, 2009 | 1.764 | 1.764 | 1.682 | 1.762 | 94,525 | +0.06(+3.53%) |
Jan 12, 2009 | 1.744 | 1.744 | 1.688 | 1.702 | 168,270 | -0.05(-2.74%) |
Jan 09, 2009 | 1.744 | 1.806 | 1.664 | 1.750 | 366,670 | -0.11(-6.02%) |
Jan 08, 2009 | 1.706 | 1.866 | 1.650 | 1.862 | 399,060 | +0.14(+8.38%) |
Jan 07, 2009 | 1.698 | 1.736 | 1.676 | 1.718 | 282,360 | -0.01(-0.58%) |
Jan 06, 2009 | 1.728 | 1.776 | 1.678 | 1.728 | 524,385 | +0.02(+0.93%) |
Jan 05, 2009 | 1.734 | 1.764 | 1.689 | 1.712 | 143,585 | -0.01(-0.81%) |
Jan 02, 2009 | 1.738 | 1.772 | 1.636 | 1.726 | 335,510 | +0.01(+0.70%) |
Dec 31, 2008 | 1.614 | 1.788 | 1.614 | 1.714 | 499,065 | +0.11(+6.72%) |
Dec 30, 2008 | 1.606 | 1.656 | 1.570 | 1.606 | 313,415 | +0.03(+1.90%) |
Dec 29, 2008 | 1.630 | 1.712 | 1.566 | 1.576 | 161,305 | -0.05(-3.19%) |
Dec 26, 2008 | 1.646 | 1.664 | 1.594 | 1.628 | 63,010 | -0.01(-0.73%) |
Dec 24, 2008 | 1.658 | 1.658 | 1.640 | 1.640 | 37,855 | -0.01(-0.85%) |
Dec 23, 2008 | 1.674 | 1.708 | 1.628 | 1.654 | 335,530 | -0.00(-0.24%) |
Dec 22, 2008 | 1.636 | 1.688 | 1.588 | 1.658 | 641,270 | +0.03(+1.59%) |
Dec 19, 2008 | 1.650 | 1.718 | 1.546 | 1.632 | 1,137,170 | +0.03(+2.00%) |
Dec 18, 2008 | 1.612 | 1.622 | 1.538 | 1.600 | 289,455 | +0.01(+0.50%) |
Dec 17, 2008 | 1.604 | 1.682 | 1.570 | 1.592 | 614,935 | -0.03(-1.73%) |
Dec 16, 2008 | 1.586 | 1.634 | 1.510 | 1.620 | 727,145 | +0.07(+4.52%) |
Dec 15, 2008 | 1.632 | 1.670 | 1.514 | 1.550 | 313,875 | -0.08(-4.67%) |
Dec 12, 2008 | 1.546 | 1.680 | 1.500 | 1.626 | 401,535 | +0.04(+2.78%) |
Dec 11, 2008 | 1.666 | 1.722 | 1.502 | 1.582 | 368,850 | -0.11(-6.50%) |
Dec 10, 2008 | 1.642 | 1.746 | 1.560 | 1.692 | 423,215 | +0.07(+4.57%) |
Dec 09, 2008 | 1.734 | 1.806 | 1.576 | 1.618 | 424,880 | -0.13(-7.54%) |
Dec 08, 2008 | 1.598 | 1.764 | 1.524 | 1.750 | 811,370 | +0.18(+11.18%) |
Dec 05, 2008 | 1.318 | 1.578 | 1.318 | 1.574 | 522,950 | +0.23(+17.11%) |
Dec 04, 2008 | 1.416 | 1.500 | 1.314 | 1.344 | 379,550 | -0.09(-6.28%) |
Dec 03, 2008 | 1.406 | 1.450 | 1.230 | 1.434 | 535,445 | +0.15(+11.68%) |
Dec 02, 2008 | 1.206 | 1.304 | 1.206 | 1.284 | 525,410 | +0.11(+9.18%) |
Dec 01, 2008 | 1.374 | 1.454 | 1.168 | 1.176 | 573,110 | -0.24(-17.18%) |
Nov 28, 2008 | 1.370 | 1.434 | 1.260 | 1.420 | 79,845 | +0.05(+3.65%) |
Nov 26, 2008 | 1.216 | 1.376 | 1.212 | 1.370 | 503,150 | +0.12(+9.95%) |
Nov 25, 2008 | 1.298 | 1.298 | 1.198 | 1.246 | 696,560 | -0.04(-3.11%) |
Nov 24, 2008 | 1.210 | 1.308 | 1.162 | 1.286 | 856,935 | +0.09(+7.53%) |
Nov 21, 2008 | 1.138 | 1.218 | 0.8860 | 1.196 | 991,370 | +0.08(+6.98%) |
Nov 20, 2008 | 1.170 | 1.238 | 1.102 | 1.118 | 636,670 | -0.06(-5.09%) |
Nov 19, 2008 | 1.174 | 1.226 | 1.166 | 1.178 | 894,575 | +0.00(+0.17%) |
Nov 18, 2008 | 1.180 | 1.272 | 1.170 | 1.176 | 526,565 | -0.04(-3.45%) |
Nov 17, 2008 | 1.266 | 1.410 | 1.212 | 1.218 | 317,970 | -0.06(-4.84%) |
Nov 14, 2008 | 1.582 | 1.582 | 1.272 | 1.280 | 528,940 | -0.17(-11.97%) |
Nov 13, 2008 | 1.348 | 1.458 | 1.188 | 1.454 | 425,280 | +0.11(+8.35%) |
Nov 12, 2008 | 1.328 | 1.466 | 1.302 | 1.342 | 319,230 | -0.01(-0.59%) |
Nov 11, 2008 | 1.378 | 1.468 | 1.316 | 1.350 | 222,720 | -0.04(-3.16%) |
Nov 10, 2008 | 1.588 | 1.680 | 1.384 | 1.394 | 677,855 | +0.04(+2.80%) |
Nov 07, 2008 | 1.310 | 1.384 | 1.296 | 1.356 | 217,325 | +0.07(+5.77%) |
Nov 06, 2008 | 1.262 | 1.400 | 1.206 | 1.282 | 506,885 | -0.10(-7.10%) |
Nov 05, 2008 | 1.424 | 1.498 | 1.334 | 1.380 | 625,055 | -0.09(-6.25%) |
Nov 04, 2008 | 1.474 | 1.508 | 1.410 | 1.472 | 410,360 | +0.05(+3.81%) |
Nov 03, 2008 | 1.468 | 1.528 | 1.390 | 1.418 | 546,730 | -0.04(-2.88%) |
Oct 31, 2008 | 1.376 | 1.476 | 1.302 | 1.460 | 387,030 | +0.08(+5.95%) |
Oct 30, 2008 | 1.290 | 1.384 | 1.222 | 1.378 | 472,465 | +0.14(+10.95%) |
Oct 29, 2008 | 1.182 | 1.248 | 1.108 | 1.242 | 570,285 | +0.07(+5.79%) |
Oct 28, 2008 | 1.138 | 1.184 | 1.078 | 1.174 | 2,127,275 | +0.06(+5.58%) |
Oct 27, 2008 | 1.162 | 1.244 | 1.108 | 1.112 | 288,060 | -0.06(-5.44%) |
Oct 24, 2008 | 1.246 | 1.250 | 1.170 | 1.176 | 227,735 | -0.12(-9.12%) |
Oct 23, 2008 | 1.284 | 1.336 | 1.254 | 1.294 | 718,085 | +0.01(+0.78%) |
Oct 22, 2008 | 1.332 | 1.382 | 1.270 | 1.284 | 629,660 | -0.09(-6.28%) |
Oct 21, 2008 | 1.412 | 1.426 | 1.364 | 1.370 | 783,630 | -0.07(-4.73%) |
Oct 20, 2008 | 1.344 | 1.442 | 1.298 | 1.438 | 548,355 | +0.12(+9.10%) |
Oct 17, 2008 | 1.286 | 1.355 | 1.236 | 1.318 | 855,165 | -0.01(-0.90%) |
Oct 16, 2008 | 1.200 | 1.338 | 1.160 | 1.330 | 1,041,520 | +0.14(+12.14%) |
Oct 15, 2008 | 1.314 | 1.356 | 1.180 | 1.186 | 747,760 | -0.08(-6.47%) |
Oct 14, 2008 | 1.286 | 1.336 | 1.230 | 1.268 | 3,340,800 | -0.06(-4.52%) |
Oct 13, 2008 | 1.142 | 1.348 | 1.108 | 1.328 | 1,769,925 | +0.23(+21.17%) |
Oct 10, 2008 | 1.124 | 1.186 | 0.9560 | 1.096 | 1,496,430 | -0.04(-3.18%) |
Oct 09, 2008 | 1.256 | 1.300 | 1.114 | 1.132 | 1,671,075 | -0.13(-10.44%) |
Oct 08, 2008 | 1.328 | 1.428 | 1.238 | 1.264 | 1,191,540 | -0.07(-4.96%) |
Oct 07, 2008 | 1.504 | 1.504 | 1.310 | 1.330 | 986,985 | -0.16(-10.74%) |
Oct 06, 2008 | 1.568 | 1.584 | 1.436 | 1.490 | 778,200 | -0.11(-6.76%) |
Oct 03, 2008 | 1.690 | 1.710 | 1.586 | 1.598 | 607,125 | -0.06(-3.85%) |
Oct 02, 2008 | 1.652 | 1.734 | 1.634 | 1.662 | 521,635 | -0.05(-2.92%) |