Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 0.8747 | 0.8811 | 0.8082 | 0.8150 | 80,002,584 | -0.07(-7.66%) |
Oct 29, 2009 | 0.8529 | 0.8857 | 0.8444 | 0.8825 | 98,600,816 | +0.05(+6.11%) |
Oct 28, 2009 | 0.8718 | 0.8849 | 0.8263 | 0.8317 | 77,986,056 | -0.05(-5.49%) |
Oct 27, 2009 | 0.9120 | 0.9255 | 0.8736 | 0.8800 | 88,943,000 | -0.03(-3.37%) |
Oct 26, 2009 | 0.9234 | 0.9608 | 0.8998 | 0.9106 | 94,138,168 | -0.01(-1.12%) |
Oct 23, 2009 | 0.9314 | 0.9329 | 0.9116 | 0.9209 | 103,198,832 | -0.01(-0.73%) |
Oct 22, 2009 | 0.9100 | 0.9330 | 0.8871 | 0.9277 | 53,068,156 | +0.02(+1.88%) |
Oct 21, 2009 | 0.9176 | 0.9591 | 0.9055 | 0.9106 | 54,110,180 | -0.01(-1.23%) |
Oct 20, 2009 | 0.9026 | 0.9220 | 0.9021 | 0.9220 | 65,548,624 | +0.00(+0.28%) |
Oct 19, 2009 | 0.8962 | 0.9240 | 0.8871 | 0.9195 | 55,148,260 | +0.03(+2.95%) |
Oct 16, 2009 | 0.9074 | 0.9089 | 0.8750 | 0.8931 | 75,670,208 | -0.03(-2.99%) |
Oct 15, 2009 | 0.9100 | 0.9216 | 0.9035 | 0.9206 | 54,316,516 | -0.00(-0.38%) |
Oct 14, 2009 | 0.9375 | 0.9380 | 0.9094 | 0.9242 | 92,426,376 | +0.04(+4.31%) |
Oct 13, 2009 | 0.8854 | 0.8973 | 0.8732 | 0.8860 | 46,567,784 | +0.00(+0.08%) |
Oct 12, 2009 | 0.8986 | 0.8999 | 0.8697 | 0.8853 | 37,145,868 | +0.01(+1.56%) |
Oct 09, 2009 | 0.8402 | 0.8796 | 0.8380 | 0.8717 | 57,073,616 | +0.03(+3.33%) |
Oct 08, 2009 | 0.8536 | 0.8649 | 0.8361 | 0.8436 | 47,239,196 | +0.01(+1.04%) |
Oct 07, 2009 | 0.8274 | 0.8400 | 0.8206 | 0.8350 | 39,594,784 | +0.00(+0.51%) |
Oct 06, 2009 | 0.7976 | 0.8375 | 0.7963 | 0.8308 | 63,383,260 | +0.05(+6.04%) |
Oct 05, 2009 | 0.7731 | 0.7942 | 0.7555 | 0.7835 | 42,298,492 | +0.02(+2.65%) |
Oct 02, 2009 | 0.7495 | 0.7836 | 0.7489 | 0.7633 | 75,126,768 | -0.01(-0.66%) |
Oct 01, 2009 | 0.8352 | 0.8352 | 0.7683 | 0.7683 | 58,638,048 | -0.07(-8.55%) |
Sep 30, 2009 | 0.8439 | 0.8655 | 0.8043 | 0.8402 | 66,225,784 | +0.00(+0.33%) |
Sep 29, 2009 | 0.8573 | 0.8685 | 0.8345 | 0.8374 | 42,809,400 | -0.02(-2.12%) |
Sep 28, 2009 | 0.8313 | 0.8745 | 0.8304 | 0.8556 | 35,602,464 | +0.04(+5.19%) |
Sep 25, 2009 | 0.8100 | 0.8322 | 0.8056 | 0.8133 | 48,464,064 | -0.01(-1.76%) |
Sep 24, 2009 | 0.8595 | 0.8658 | 0.8154 | 0.8279 | 63,321,984 | -0.02(-1.84%) |
Sep 23, 2009 | 0.8651 | 0.8917 | 0.8433 | 0.8434 | 51,001,192 | -0.01(-0.96%) |
Sep 22, 2009 | 0.8623 | 0.8632 | 0.8431 | 0.8517 | 46,218,528 | +0.01(+1.22%) |
Sep 21, 2009 | 0.8318 | 0.8512 | 0.7716 | 0.8414 | 30,604,592 | -0.00(-0.14%) |
Sep 18, 2009 | 0.8504 | 0.8593 | 0.8336 | 0.8426 | 44,293,828 | +0.00(+0.12%) |
Sep 17, 2009 | 0.8388 | 0.8564 | 0.8297 | 0.8416 | 52,443,236 | +0.02(+2.01%) |
Sep 16, 2009 | 0.8331 | 0.8486 | 0.8203 | 0.8251 | 55,034,088 | +0.00(+0.42%) |
Sep 15, 2009 | 0.8109 | 0.8276 | 0.8035 | 0.8216 | 29,345,720 | +0.01(+1.68%) |
Sep 14, 2009 | 0.7912 | 0.8109 | 0.7907 | 0.8081 | 33,049,070 | -0.00(-0.17%) |
Sep 11, 2009 | 0.8142 | 0.8206 | 0.7945 | 0.8095 | 36,104,340 | -0.00(-0.31%) |
Sep 10, 2009 | 0.7830 | 0.8147 | 0.7779 | 0.8120 | 48,747,444 | +0.03(+3.97%) |
Sep 09, 2009 | 0.7658 | 0.7918 | 0.7554 | 0.7810 | 40,199,660 | +0.02(+2.07%) |
Sep 08, 2009 | 0.7674 | 0.7681 | 0.7480 | 0.7652 | 39,501,964 | +0.02(+2.74%) |
Sep 04, 2009 | 0.7107 | 0.7474 | 0.7082 | 0.7448 | 27,087,864 | +0.04(+5.23%) |
Sep 03, 2009 | 0.7096 | 0.7100 | 0.6847 | 0.7078 | 27,768,474 | +0.01(+1.73%) |
Sep 02, 2009 | 0.6863 | 0.7085 | 0.6837 | 0.6958 | 40,218,224 | -0.00(-0.04%) |
Sep 01, 2009 | 0.7325 | 0.7660 | 0.6910 | 0.6961 | 75,592,832 | -0.05(-6.09%) |
Aug 31, 2009 | 0.7425 | 0.7441 | 0.7251 | 0.7412 | 46,666,844 | -0.02(-2.62%) |
Aug 28, 2009 | 0.7868 | 0.8042 | 0.7516 | 0.7611 | 84,595,672 | +0.01(+0.83%) |
Aug 27, 2009 | 0.7431 | 0.7548 | 0.7127 | 0.7548 | 59,186,084 | +0.01(+1.36%) |
Aug 26, 2009 | 0.7382 | 0.7518 | 0.7302 | 0.7447 | 39,908,884 | +0.00(+0.67%) |
Aug 25, 2009 | 0.7466 | 0.7583 | 0.7347 | 0.7397 | 38,358,252 | +0.00(+0.16%) |
Aug 24, 2009 | 0.7496 | 0.7627 | 0.7335 | 0.7386 | 49,961,960 | -0.00(-0.48%) |
Aug 21, 2009 | 0.7292 | 0.7433 | 0.7109 | 0.7421 | 58,337,748 | +0.03(+4.29%) |
Aug 20, 2009 | 0.6889 | 0.7157 | 0.6872 | 0.7115 | 35,803,544 | +0.02(+3.25%) |
Aug 19, 2009 | 0.6531 | 0.6964 | 0.6510 | 0.6891 | 40,104,048 | +0.01(+1.44%) |
Aug 18, 2009 | 0.6604 | 0.6854 | 0.6585 | 0.6793 | 43,742,180 | +0.01(+1.92%) |
Aug 17, 2009 | 0.6703 | 0.6739 | 0.6488 | 0.6665 | 59,877,864 | -0.04(-5.79%) |
Aug 14, 2009 | 0.7197 | 0.7239 | 0.6894 | 0.7075 | 42,369,460 | -0.02(-2.83%) |
Aug 13, 2009 | 0.7206 | 0.7289 | 0.7032 | 0.7281 | 40,387,760 | +0.02(+2.69%) |
Aug 12, 2009 | 0.6708 | 0.7260 | 0.6704 | 0.7090 | 62,060,480 | +0.04(+5.22%) |
Aug 11, 2009 | 0.6814 | 0.6911 | 0.6684 | 0.6739 | 58,252,484 | -0.02(-2.89%) |
Aug 10, 2009 | 0.7005 | 0.7058 | 0.6822 | 0.6939 | 32,374,868 | -0.01(-1.87%) |
Aug 07, 2009 | 0.7122 | 0.7207 | 0.6986 | 0.7071 | 68,098,568 | +0.02(+2.67%) |
Aug 06, 2009 | 0.7061 | 0.7183 | 0.6816 | 0.6888 | 70,997,448 | -0.02(-2.31%) |
Aug 05, 2009 | 0.7263 | 0.7293 | 0.6934 | 0.7051 | 58,013,788 | -0.01(-0.95%) |
Aug 04, 2009 | 0.7182 | 0.7265 | 0.7086 | 0.7119 | 68,402,488 | -0.01(-1.59%) |
Aug 03, 2009 | 0.7210 | 0.7269 | 0.7056 | 0.7233 | 90,392,432 | +0.03(+3.75%) |
Jul 31, 2009 | 0.7000 | 0.7168 | 0.6939 | 0.6972 | 50,715,184 | -0.00(-0.19%) |
Jul 30, 2009 | 0.7106 | 0.7330 | 0.6970 | 0.6986 | 77,236,120 | +0.01(+1.12%) |
Jul 29, 2009 | 0.6871 | 0.6917 | 0.6686 | 0.6908 | 51,238,412 | -0.01(-0.85%) |
Jul 28, 2009 | 0.6777 | 0.7000 | 0.6635 | 0.6967 | 61,629,740 | +0.02(+2.74%) |
Jul 27, 2009 | 0.6925 | 0.6981 | 0.6693 | 0.6782 | 91,313,544 | -0.02(-2.70%) |
Jul 24, 2009 | 0.6762 | 0.6983 | 0.6611 | 0.6970 | 91,519,880 | -0.01(-1.89%) |
Jul 23, 2009 | 0.6731 | 0.7215 | 0.6690 | 0.7104 | 87,112,592 | +0.03(+4.97%) |
Jul 22, 2009 | 0.6590 | 0.6852 | 0.6590 | 0.6768 | 75,391,920 | +0.01(+1.73%) |
Jul 21, 2009 | 0.6669 | 0.6669 | 0.6367 | 0.6653 | 72,277,512 | +0.01(+1.78%) |
Jul 20, 2009 | 0.6471 | 0.6581 | 0.6361 | 0.6536 | 133,252,928 | +0.02(+2.79%) |
Jul 17, 2009 | 0.6195 | 0.6364 | 0.6112 | 0.6359 | 83,664,040 | +0.02(+3.07%) |
Jul 16, 2009 | 0.5807 | 0.6216 | 0.5770 | 0.6170 | 117,050,216 | +0.03(+4.71%) |
Jul 15, 2009 | 0.5577 | 0.5903 | 0.5542 | 0.5893 | 107,558,976 | +0.07(+12.69%) |
Jul 14, 2009 | 0.5183 | 0.5258 | 0.5070 | 0.5229 | 60,450,380 | +0.01(+1.06%) |
Jul 13, 2009 | 0.4900 | 0.5183 | 0.4894 | 0.5174 | 100,064,216 | +0.03(+6.05%) |
Jul 10, 2009 | 0.4764 | 0.4956 | 0.4631 | 0.4879 | 75,163,408 | +0.01(+1.40%) |
Jul 09, 2009 | 0.4806 | 0.4904 | 0.4769 | 0.4811 | 60,066,460 | +0.01(+1.42%) |
Jul 08, 2009 | 0.4735 | 0.4806 | 0.4536 | 0.4744 | 87,648,968 | +0.00(+0.48%) |
Jul 07, 2009 | 0.5083 | 0.5137 | 0.4705 | 0.4721 | 46,204,072 | -0.04(-7.36%) |
Jul 06, 2009 | 0.5088 | 0.5191 | 0.4949 | 0.5096 | 43,570,016 | -0.01(-2.17%) |
Jul 02, 2009 | 0.5423 | 0.5435 | 0.5158 | 0.5209 | 34,636,500 | -0.03(-6.24%) |
Jul 01, 2009 | 0.5589 | 0.5747 | 0.5548 | 0.5556 | 39,474,364 | +0.01(+1.47%) |
Jun 30, 2009 | 0.5587 | 0.5684 | 0.5348 | 0.5476 | 29,375,782 | -0.01(-1.25%) |
Jun 29, 2009 | 0.5502 | 0.5639 | 0.5440 | 0.5545 | 39,234,848 | +0.01(+1.75%) |
Jun 26, 2009 | 0.5421 | 0.5532 | 0.5363 | 0.5450 | 35,337,648 | -0.00(-0.13%) |
Jun 25, 2009 | 0.5357 | 0.5500 | 0.5334 | 0.5457 | 52,207,004 | +0.03(+5.53%) |
Jun 24, 2009 | 0.5097 | 0.5318 | 0.5065 | 0.5171 | 46,130,472 | +0.02(+4.69%) |
Jun 23, 2009 | 0.5022 | 0.5031 | 0.4837 | 0.4940 | 35,155,952 | -0.00(-0.86%) |
Jun 22, 2009 | 0.5290 | 0.5380 | 0.4956 | 0.4982 | 50,098,972 | -0.05(-8.42%) |
Jun 19, 2009 | 0.5382 | 0.5510 | 0.5349 | 0.5441 | 35,855,128 | +0.02(+3.98%) |
Jun 18, 2009 | 0.5338 | 0.5377 | 0.5197 | 0.5232 | 26,384,092 | -0.01(-1.67%) |
Jun 17, 2009 | 0.5235 | 0.5432 | 0.5101 | 0.5321 | 44,475,688 | +0.01(+2.31%) |
Jun 16, 2009 | 0.5454 | 0.5516 | 0.5197 | 0.5201 | 39,767,604 | -0.02(-3.32%) |
Jun 15, 2009 | 0.5491 | 0.5553 | 0.5230 | 0.5379 | 41,802,204 | -0.03(-4.58%) |
Jun 12, 2009 | 0.5609 | 0.5648 | 0.5408 | 0.5637 | 42,332,992 | -0.00(-0.42%) |
Jun 11, 2009 | 0.5625 | 0.5839 | 0.5586 | 0.5661 | 48,370,096 | +0.01(+1.05%) |
Jun 10, 2009 | 0.5699 | 0.5762 | 0.5358 | 0.5602 | 42,059,464 | -0.00(-0.27%) |
Jun 09, 2009 | 0.5520 | 0.5724 | 0.5477 | 0.5617 | 48,687,976 | +0.02(+3.04%) |
Jun 08, 2009 | 0.5251 | 0.5552 | 0.5163 | 0.5451 | 39,787,648 | -0.00(-0.71%) |
Jun 05, 2009 | 0.5581 | 0.5606 | 0.5357 | 0.5491 | 61,609,536 | +0.01(+1.96%) |
Jun 04, 2009 | 0.5240 | 0.5424 | 0.5226 | 0.5385 | 48,863,260 | +0.02(+4.03%) |
Jun 03, 2009 | 0.5212 | 0.5212 | 0.4981 | 0.5176 | 40,277,856 | -0.01(-1.84%) |
Jun 02, 2009 | 0.5288 | 0.5488 | 0.5165 | 0.5273 | 46,304,444 | -0.01(-1.65%) |
Jun 01, 2009 | 0.4987 | 0.5405 | 0.4987 | 0.5361 | 82,934,480 | +0.05(+10.23%) |
May 29, 2009 | 0.4809 | 0.4864 | 0.4607 | 0.4864 | 42,852,936 | +0.01(+3.10%) |
May 28, 2009 | 0.4654 | 0.4744 | 0.4410 | 0.4718 | 70,714,720 | +0.02(+4.32%) |
May 27, 2009 | 0.4599 | 0.4824 | 0.4494 | 0.4522 | 63,451,272 | -0.01(-2.00%) |
May 26, 2009 | 0.4089 | 0.4629 | 0.4089 | 0.4615 | 52,471,492 | +0.04(+9.89%) |
May 22, 2009 | 0.4306 | 0.4346 | 0.4086 | 0.4200 | 33,713,744 | -0.01(-1.32%) |
May 21, 2009 | 0.4358 | 0.4444 | 0.4109 | 0.4256 | 43,908,924 | -0.02(-4.21%) |
May 20, 2009 | 0.4626 | 0.4758 | 0.4417 | 0.4442 | 74,336,752 | -0.01(-2.87%) |
May 19, 2009 | 0.4454 | 0.4711 | 0.4383 | 0.4574 | 59,569,512 | +0.01(+2.59%) |
May 18, 2009 | 0.4190 | 0.4458 | 0.4167 | 0.4458 | 114,215,080 | +0.03(+7.95%) |
May 15, 2009 | 0.4109 | 0.4291 | 0.4099 | 0.4130 | 45,286,572 | +0.00(+0.42%) |
May 14, 2009 | 0.3957 | 0.4204 | 0.3947 | 0.4113 | 79,854,568 | +0.02(+3.94%) |
May 13, 2009 | 0.4203 | 0.4203 | 0.3948 | 0.3957 | 68,201,576 | -0.02(-5.11%) |
May 12, 2009 | 0.4385 | 0.4472 | 0.4144 | 0.4170 | 76,846,776 | -0.02(-4.52%) |
May 11, 2009 | 0.4161 | 0.4501 | 0.4133 | 0.4367 | 74,716,896 | +0.00(+0.69%) |
May 08, 2009 | 0.4469 | 0.4504 | 0.4160 | 0.4337 | 100,809,224 | -0.00(-0.57%) |
May 07, 2009 | 0.4961 | 0.4961 | 0.4257 | 0.4362 | 70,907,088 | -0.05(-9.54%) |
May 06, 2009 | 0.4970 | 0.4991 | 0.4646 | 0.4822 | 61,516,716 | -0.00(-0.41%) |
May 05, 2009 | 0.4870 | 0.4901 | 0.4714 | 0.4842 | 43,631,456 | -0.01(-1.37%) |
May 04, 2009 | 0.4877 | 0.4925 | 0.4834 | 0.4909 | 56,687,560 | +0.03(+5.62%) |
May 01, 2009 | 0.4559 | 0.4677 | 0.4420 | 0.4648 | 40,992,472 | +0.01(+1.88%) |
Apr 30, 2009 | 0.4666 | 0.4889 | 0.4482 | 0.4562 | 64,864,400 | +0.01(+1.31%) |
Apr 29, 2009 | 0.4322 | 0.4657 | 0.4322 | 0.4503 | 52,274,028 | +0.02(+5.84%) |
Apr 28, 2009 | 0.4241 | 0.4383 | 0.4155 | 0.4255 | 44,261,140 | -0.01(-1.62%) |
Apr 27, 2009 | 0.4221 | 0.4533 | 0.4218 | 0.4325 | 60,383,680 | -0.01(-1.39%) |
Apr 24, 2009 | 0.4255 | 0.4477 | 0.4136 | 0.4386 | 73,490,712 | +0.03(+6.14%) |
Apr 23, 2009 | 0.4135 | 0.4152 | 0.3875 | 0.4132 | 86,389,112 | +0.01(+1.43%) |
Apr 22, 2009 | 0.3950 | 0.4330 | 0.3896 | 0.4074 | 74,019,360 | +0.00(+0.78%) |
Apr 21, 2009 | 0.3745 | 0.4052 | 0.3715 | 0.4042 | 64,960,176 | +0.02(+5.25%) |
Apr 20, 2009 | 0.4030 | 0.4032 | 0.3808 | 0.3840 | 58,324,768 | -0.04(-9.68%) |
Apr 17, 2009 | 0.4261 | 0.4312 | 0.4097 | 0.4252 | 54,586,264 | -0.00(-0.07%) |
Apr 16, 2009 | 0.4045 | 0.4326 | 0.3898 | 0.4255 | 63,323,132 | +0.04(+9.51%) |
Apr 15, 2009 | 0.3841 | 0.3903 | 0.3699 | 0.3885 | 40,424,888 | -0.01(-1.94%) |
Apr 14, 2009 | 0.4004 | 0.4100 | 0.3868 | 0.3962 | 36,636,604 | -0.01(-2.46%) |
Apr 13, 2009 | 0.4097 | 0.4156 | 0.3934 | 0.4062 | 37,474,264 | -0.01(-1.59%) |
Apr 09, 2009 | 0.4021 | 0.4179 | 0.3902 | 0.4128 | 42,762,252 | +0.03(+8.72%) |
Apr 08, 2009 | 0.3719 | 0.3879 | 0.3652 | 0.3797 | 36,396,920 | +0.02(+6.02%) |
Apr 07, 2009 | 0.3739 | 0.3780 | 0.3542 | 0.3581 | 31,725,306 | -0.03(-8.38%) |
Apr 06, 2009 | 0.3831 | 0.3928 | 0.3680 | 0.3909 | 31,486,774 | -0.01(-3.08%) |
Apr 03, 2009 | 0.3861 | 0.4060 | 0.3812 | 0.4033 | 37,959,544 | +0.02(+4.58%) |
Apr 02, 2009 | 0.3739 | 0.4088 | 0.3724 | 0.3856 | 70,413,760 | +0.03(+9.22%) |
Apr 01, 2009 | 0.3142 | 0.3567 | 0.3136 | 0.3531 | 39,988,232 | +0.03(+7.69%) |
Mar 31, 2009 | 0.3248 | 0.3481 | 0.3223 | 0.3279 | 40,669,500 | +0.02(+5.04%) |
Mar 30, 2009 | 0.3185 | 0.3205 | 0.2982 | 0.3121 | 42,710,012 | -0.06(-15.77%) |
Mar 26, 2009 | 0.3486 | 0.3709 | 0.3436 | 0.3706 | 51,549,556 | +0.04(+11.95%) |
Mar 25, 2009 | 0.3373 | 0.3542 | 0.3101 | 0.3310 | 36,941,672 | -0.00(-0.22%) |
Mar 24, 2009 | 0.3348 | 0.3485 | 0.3287 | 0.3318 | 29,268,344 | -0.01(-3.95%) |
Mar 23, 2009 | 0.3234 | 0.3458 | 0.3217 | 0.3454 | 33,836,296 | +0.05(+18.41%) |
Mar 20, 2009 | 0.3097 | 0.3226 | 0.2866 | 0.2917 | 29,688,570 | -0.02(-5.18%) |
Mar 19, 2009 | 0.3197 | 0.3207 | 0.3023 | 0.3076 | 21,043,368 | +0.01(+1.69%) |
Mar 18, 2009 | 0.2860 | 0.3165 | 0.2818 | 0.3025 | 38,605,984 | +0.01(+4.65%) |
Mar 17, 2009 | 0.2667 | 0.2891 | 0.2611 | 0.2891 | 21,974,504 | +0.03(+10.74%) |
Mar 16, 2009 | 0.2793 | 0.2824 | 0.2593 | 0.2610 | 32,784,908 | -0.01(-4.38%) |
Mar 13, 2009 | 0.2762 | 0.2810 | 0.2627 | 0.2730 | 0 | -0.00(-1.02%) |
Mar 12, 2009 | 0.2587 | 0.2777 | 0.2476 | 0.2758 | 29,725,534 | +0.02(+8.07%) |
Mar 11, 2009 | 0.2462 | 0.2617 | 0.2374 | 0.2552 | 25,036,342 | +0.02(+7.69%) |
Mar 10, 2009 | 0.2090 | 0.2377 | 0.2070 | 0.2370 | 30,034,214 | +0.04(+20.60%) |
Mar 09, 2009 | 0.2071 | 0.2232 | 0.1939 | 0.1965 | 26,046,990 | -0.02(-7.67%) |
Mar 06, 2009 | 0.2184 | 0.2293 | 0.1978 | 0.2128 | 0 | -0.01(-3.21%) |
Mar 05, 2009 | 0.2331 | 0.2416 | 0.2199 | 0.2199 | 23,702,394 | -0.02(-9.34%) |
Mar 04, 2009 | 0.2339 | 0.2530 | 0.2333 | 0.2425 | 21,269,252 | +0.02(+7.68%) |
Mar 02, 2009 | 0.2362 | 0.2501 | 0.2221 | 0.2252 | 15,175,801 | -0.02(-9.07%) |
Feb 27, 2009 | 0.2542 | 0.2604 | 0.2313 | 0.2477 | 0 | -0.00(-0.88%) |
Feb 26, 2009 | 0.2683 | 0.2770 | 0.2496 | 0.2499 | 15,497,953 | -0.01(-3.37%) |
Feb 25, 2009 | 0.2555 | 0.2726 | 0.2393 | 0.2586 | 12,289,248 | +0.00(+0.74%) |
Feb 24, 2009 | 0.2389 | 0.2624 | 0.2363 | 0.2567 | 13,806,697 | +0.02(+8.57%) |
Feb 23, 2009 | 0.2764 | 0.2764 | 0.2339 | 0.2364 | 20,170,880 | -0.03(-12.64%) |
Feb 20, 2009 | 0.2580 | 0.2778 | 0.2575 | 0.2706 | 14,455,765 | +0.00(+0.09%) |
Feb 19, 2009 | 0.2983 | 0.3019 | 0.2678 | 0.2704 | 12,244,236 | -0.03(-9.12%) |
Feb 18, 2009 | 0.3041 | 0.3108 | 0.2874 | 0.2975 | 20,595,378 | +0.00(+0.41%) |
Feb 17, 2009 | 0.3149 | 0.3149 | 0.2949 | 0.2963 | 18,916,442 | -0.04(-13.10%) |
Feb 13, 2009 | 0.3417 | 0.3551 | 0.3393 | 0.3410 | 11,523,542 | -0.00(-1.02%) |
Feb 12, 2009 | 0.3293 | 0.3445 | 0.3116 | 0.3445 | 11,994,695 | +0.01(+2.04%) |
Feb 11, 2009 | 0.3409 | 0.3431 | 0.3226 | 0.3377 | 9,874,341 | +0.00(+0.49%) |
Feb 10, 2009 | 0.3737 | 0.3862 | 0.3282 | 0.3360 | 38,410,820 | -0.05(-12.13%) |
Feb 09, 2009 | 0.3797 | 0.3867 | 0.3694 | 0.3824 | 19,405,666 | +0.00(+1.16%) |
Feb 06, 2009 | 0.3470 | 0.3841 | 0.3434 | 0.3780 | 17,588,736 | +0.04(+10.81%) |
Feb 05, 2009 | 0.3081 | 0.3502 | 0.3044 | 0.3411 | 14,631,051 | +0.02(+5.74%) |
Feb 04, 2009 | 0.3226 | 0.3456 | 0.3170 | 0.3226 | 14,169,426 | +0.01(+2.04%) |
Feb 03, 2009 | 0.3034 | 0.3198 | 0.2869 | 0.3162 | 9,425,201 | +0.01(+4.93%) |
Feb 02, 2009 | 0.2784 | 0.3092 | 0.2784 | 0.3013 | 9,538,883 | +0.01(+3.25%) |
Jan 30, 2009 | 0.3206 | 0.3287 | 0.2891 | 0.2918 | 0 | -0.03(-8.35%) |
Jan 29, 2009 | 0.3338 | 0.3374 | 0.3159 | 0.3184 | 13,859,431 | -0.03(-9.29%) |
Jan 28, 2009 | 0.3375 | 0.3593 | 0.3340 | 0.3510 | 16,731,034 | +0.03(+9.95%) |
Jan 27, 2009 | 0.3091 | 0.3249 | 0.3091 | 0.3193 | 4,874,005 | +0.01(+4.07%) |
Jan 26, 2009 | 0.3013 | 0.3212 | 0.2982 | 0.3068 | 5,150,980 | +0.01(+2.50%) |
Jan 23, 2009 | 0.2731 | 0.3112 | 0.2678 | 0.2993 | 6,515,649 | +0.01(+4.71%) |
Jan 22, 2009 | 0.2783 | 0.2971 | 0.2675 | 0.2859 | 9,260,758 | -0.02(-5.25%) |
Jan 21, 2009 | 0.2743 | 0.3017 | 0.2700 | 0.3017 | 9,363,104 | +0.04(+14.80%) |
Jan 20, 2009 | 0.3050 | 0.3069 | 0.2624 | 0.2628 | 16,455,045 | -0.05(-15.37%) |
Jan 16, 2009 | 0.3188 | 0.3213 | 0.2884 | 0.3105 | 10,473,797 | +0.01(+3.59%) |
Jan 15, 2009 | 0.2894 | 0.3052 | 0.2724 | 0.2997 | 10,041,906 | +0.01(+1.99%) |
Jan 14, 2009 | 0.3129 | 0.3129 | 0.2876 | 0.2939 | 3,901,635 | -0.03(-9.76%) |
Jan 13, 2009 | 0.3272 | 0.3404 | 0.3155 | 0.3257 | 10,768,678 | -0.01(-2.25%) |
Jan 12, 2009 | 0.3472 | 0.3472 | 0.3212 | 0.3332 | 3,845,452 | -0.01(-3.80%) |
Jan 09, 2009 | 0.3671 | 0.3671 | 0.3432 | 0.3463 | 5,186,629 | -0.02(-6.63%) |
Jan 08, 2009 | 0.3607 | 0.3711 | 0.3512 | 0.3709 | 5,154,923 | +0.01(+1.55%) |
Jan 07, 2009 | 0.3886 | 0.3886 | 0.3586 | 0.3652 | 5,236,241 | -0.04(-10.53%) |
Jan 06, 2009 | 0.3904 | 0.4190 | 0.3885 | 0.4082 | 5,415,141 | +0.03(+8.85%) |
Jan 05, 2009 | 0.3694 | 0.3850 | 0.3612 | 0.3750 | 5,699,673 | +0.00(+0.77%) |
Jan 02, 2009 | 0.3322 | 0.3722 | 0.3283 | 0.3722 | 0 | +0.04(+12.02%) |
Jan 01, 2009 | 0.3196 | 0.3394 | 0.3196 | 0.3322 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.3196 | 0.3394 | 0.3196 | 0.3322 | 1,647,229 | +0.01(+3.47%) |
Dec 30, 2008 | 0.3082 | 0.3225 | 0.3049 | 0.3211 | 3,566,834 | +0.02(+6.33%) |
Dec 29, 2008 | 0.3029 | 0.3029 | 0.2907 | 0.3020 | 1,830,729 | -0.01(-1.70%) |
Dec 26, 2008 | 0.3048 | 0.3072 | 0.3016 | 0.3072 | 0 | +0.00(+1.26%) |
Dec 24, 2008 | 0.3007 | 0.3058 | 0.3007 | 0.3034 | 837,824 | -0.00(-0.06%) |
Dec 23, 2008 | 0.3195 | 0.3212 | 0.2985 | 0.3036 | 2,593,971 | +0.00(+1.24%) |
Dec 22, 2008 | 0.3320 | 0.3320 | 0.2922 | 0.2999 | 3,700,393 | -0.03(-9.85%) |
Dec 19, 2008 | 0.3391 | 0.3461 | 0.3285 | 0.3326 | 3,254,703 | +0.01(+3.35%) |
Dec 18, 2008 | 0.3384 | 0.3463 | 0.3120 | 0.3218 | 2,680,054 | -0.03(-8.97%) |