Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,048,715 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.615 | 3.856 | 1,939,519 | -0.22(-5.50%) |
Nov 25, 2009 | 4.357 | 4.357 | 4.020 | 4.081 | 3,443,076 | -0.20(-4.64%) |
Nov 24, 2009 | 4.443 | 4.452 | 4.176 | 4.279 | 3,254,946 | -0.13(-2.94%) |
Nov 23, 2009 | 4.521 | 4.659 | 4.391 | 4.409 | 4,067,965 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.607 | 4.314 | 4.374 | 4,368,298 | -0.18(-3.98%) |
Nov 19, 2009 | 4.754 | 4.866 | 4.443 | 4.555 | 4,508,959 | -0.35(-7.21%) |
Nov 18, 2009 | 4.374 | 4.961 | 4.322 | 4.909 | 6,566,162 | +0.56(+12.90%) |
Nov 17, 2009 | 4.538 | 4.650 | 4.339 | 4.348 | 3,776,812 | -0.20(-4.36%) |
Nov 16, 2009 | 4.883 | 4.900 | 4.460 | 4.547 | 4,044,008 | -0.16(-3.30%) |
Nov 13, 2009 | 4.702 | 4.762 | 4.572 | 4.702 | 5,031,872 | +0.07(+1.49%) |
Nov 12, 2009 | 5.004 | 5.021 | 4.590 | 4.633 | 4,555,346 | -0.41(-8.05%) |
Nov 11, 2009 | 5.021 | 5.142 | 4.900 | 5.038 | 3,667,120 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.427 | 4.840 | 4.883 | 4,991,751 | -0.65(-11.70%) |
Nov 09, 2009 | 5.470 | 5.547 | 5.314 | 5.530 | 3,266,667 | +0.23(+4.40%) |
Nov 06, 2009 | 4.918 | 5.444 | 4.831 | 5.297 | 4,073,106 | +0.08(+1.49%) |
Nov 05, 2009 | 5.392 | 5.530 | 4.892 | 5.219 | 4,667,724 | -0.03(-0.66%) |
Nov 04, 2009 | 5.513 | 6.099 | 5.228 | 5.254 | 11,189,672 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.159 | 4.357 | 5.107 | 6,355,296 | +0.52(+11.28%) |
Nov 02, 2009 | 5.254 | 5.254 | 4.296 | 4.590 | 7,736,418 | -0.41(-8.12%) |
Oct 30, 2009 | 5.314 | 5.772 | 4.814 | 4.995 | 12,383,122 | -0.23(-4.46%) |
Oct 29, 2009 | 4.598 | 5.288 | 4.495 | 5.228 | 10,012,395 | +0.88(+20.24%) |
Oct 28, 2009 | 4.702 | 4.969 | 4.305 | 4.348 | 7,221,863 | -0.27(-5.79%) |
Oct 27, 2009 | 4.874 | 4.935 | 4.581 | 4.616 | 4,042,054 | -0.41(-8.23%) |
Oct 26, 2009 | 5.375 | 5.478 | 4.771 | 5.030 | 4,843,930 | -0.29(-5.51%) |
Oct 23, 2009 | 5.452 | 5.461 | 5.263 | 5.323 | 5,228,668 | -0.51(-8.73%) |
Oct 22, 2009 | 5.392 | 5.970 | 5.263 | 5.832 | 5,084,019 | +0.52(+9.74%) |
Oct 21, 2009 | 5.228 | 5.720 | 5.228 | 5.314 | 4,829,649 | -0.13(-2.38%) |
Oct 20, 2009 | 5.470 | 5.556 | 5.427 | 5.444 | 4,398,081 | -0.37(-6.38%) |
Oct 19, 2009 | 6.212 | 6.298 | 5.780 | 5.815 | 5,773,600 | -0.31(-5.07%) |
Oct 16, 2009 | 6.988 | 7.048 | 6.005 | 6.125 | 11,470,475 | -1.29(-17.44%) |
Oct 15, 2009 | 7.463 | 7.644 | 7.290 | 7.419 | 3,195,913 | -0.12(-1.60%) |
Oct 14, 2009 | 7.333 | 7.601 | 7.204 | 7.540 | 3,702,661 | +0.50(+7.11%) |
Oct 13, 2009 | 7.247 | 7.385 | 7.023 | 7.040 | 2,670,227 | -0.28(-3.77%) |
Oct 12, 2009 | 7.394 | 7.523 | 7.221 | 7.316 | 2,254,214 | +0.03(+0.47%) |
Oct 09, 2009 | 7.592 | 7.618 | 7.048 | 7.281 | 2,588,014 | -0.33(-4.31%) |
Oct 08, 2009 | 7.842 | 7.851 | 7.583 | 7.609 | 3,000,360 | -0.07(-0.90%) |
Oct 07, 2009 | 7.851 | 7.980 | 7.635 | 7.678 | 2,949,320 | -0.16(-2.09%) |
Oct 06, 2009 | 8.110 | 8.274 | 7.652 | 7.842 | 2,654,647 | -0.09(-1.20%) |
Oct 05, 2009 | 7.859 | 8.101 | 7.454 | 7.937 | 3,756,808 | +0.07(+0.88%) |
Oct 02, 2009 | 7.506 | 8.161 | 7.333 | 7.868 | 5,568,391 | +0.08(+1.00%) |
Oct 01, 2009 | 9.274 | 9.352 | 7.773 | 7.790 | 5,349,777 | -1.34(-14.65%) |
Sep 30, 2009 | 9.878 | 9.930 | 9.076 | 9.128 | 3,020,825 | -0.51(-5.28%) |
Sep 29, 2009 | 10.15 | 10.35 | 9.602 | 9.637 | 2,048,722 | -0.35(-3.46%) |
Sep 28, 2009 | 9.059 | 10.21 | 8.843 | 9.982 | 3,212,805 | +0.98(+10.93%) |
Sep 25, 2009 | 9.059 | 9.464 | 8.757 | 8.998 | 1,973,024 | -0.09(-0.95%) |
Sep 24, 2009 | 10.17 | 10.28 | 8.912 | 9.084 | 3,892,933 | -1.03(-10.15%) |
Sep 23, 2009 | 10.49 | 10.77 | 10.10 | 10.11 | 2,368,117 | -0.29(-2.82%) |
Sep 22, 2009 | 10.14 | 10.55 | 9.973 | 10.40 | 2,944,511 | +0.51(+5.14%) |
Sep 21, 2009 | 10.28 | 10.28 | 9.801 | 9.895 | 3,111,789 | -0.59(-5.60%) |
Sep 18, 2009 | 10.34 | 10.56 | 10.12 | 10.48 | 3,376,749 | +0.23(+2.27%) |
Sep 17, 2009 | 10.21 | 10.40 | 9.714 | 10.25 | 3,904,447 | -0.03(-0.34%) |
Sep 16, 2009 | 9.999 | 10.53 | 9.861 | 10.28 | 5,599,266 | +0.54(+5.58%) |
Sep 15, 2009 | 9.171 | 9.990 | 9.084 | 9.740 | 4,324,716 | +0.66(+7.22%) |
Sep 14, 2009 | 8.575 | 9.145 | 8.308 | 9.084 | 2,366,463 | +0.24(+2.73%) |
Sep 11, 2009 | 8.912 | 9.188 | 8.739 | 8.843 | 3,012,098 | -0.02(-0.19%) |
Sep 10, 2009 | 8.325 | 9.024 | 8.075 | 8.860 | 5,330,468 | +0.43(+5.12%) |
Sep 09, 2009 | 7.937 | 8.713 | 7.859 | 8.429 | 4,481,272 | +0.52(+6.54%) |
Sep 08, 2009 | 7.523 | 7.920 | 7.514 | 7.911 | 2,152,825 | +0.49(+6.63%) |
Sep 04, 2009 | 7.117 | 7.428 | 6.988 | 7.419 | 1,509,928 | +0.22(+2.99%) |
Sep 03, 2009 | 7.040 | 7.350 | 7.040 | 7.204 | 1,775,326 | +0.34(+4.90%) |
Sep 02, 2009 | 7.074 | 7.161 | 6.781 | 6.867 | 2,944,027 | -0.64(-8.51%) |
Sep 01, 2009 | 7.903 | 8.110 | 7.350 | 7.506 | 4,049,109 | -0.41(-5.12%) |
Aug 31, 2009 | 7.877 | 8.023 | 7.488 | 7.911 | 3,689,088 | -0.20(-2.45%) |
Aug 28, 2009 | 8.058 | 8.282 | 7.747 | 8.110 | 2,427,931 | +0.10(+1.29%) |
Aug 27, 2009 | 8.032 | 8.196 | 7.453 | 8.006 | 4,141,383 | -0.07(-0.85%) |
Aug 26, 2009 | 8.351 | 8.351 | 7.859 | 8.075 | 3,332,456 | -0.05(-0.64%) |
Aug 25, 2009 | 7.868 | 8.575 | 7.790 | 8.127 | 5,704,838 | +0.46(+5.96%) |
Aug 24, 2009 | 7.497 | 7.903 | 7.394 | 7.670 | 4,005,354 | +0.31(+4.22%) |
Aug 21, 2009 | 7.342 | 7.463 | 7.161 | 7.359 | 3,706,974 | +0.22(+3.14%) |
Aug 20, 2009 | 7.342 | 7.687 | 7.040 | 7.135 | 8,637,347 | -0.13(-1.78%) |
Aug 19, 2009 | 6.617 | 7.307 | 6.514 | 7.264 | 5,061,672 | +0.47(+6.99%) |
Aug 18, 2009 | 6.272 | 7.117 | 6.212 | 6.790 | 7,187,437 | +0.81(+13.56%) |
Aug 17, 2009 | 6.074 | 6.341 | 5.737 | 5.979 | 3,895,229 | -0.45(-6.98%) |
Aug 14, 2009 | 6.082 | 6.608 | 5.763 | 6.427 | 4,823,914 | +0.33(+5.37%) |
Aug 13, 2009 | 5.875 | 6.186 | 5.642 | 6.099 | 3,375,660 | +0.30(+5.21%) |
Aug 12, 2009 | 5.763 | 6.203 | 5.616 | 5.797 | 4,878,359 | -0.08(-1.32%) |
Aug 11, 2009 | 5.875 | 6.203 | 5.651 | 5.875 | 3,666,481 | -0.34(-5.42%) |
Aug 10, 2009 | 5.746 | 6.367 | 5.452 | 6.212 | 4,048,402 | +0.32(+5.42%) |
Aug 07, 2009 | 5.996 | 6.134 | 5.332 | 5.892 | 6,225,145 | -0.18(-2.98%) |
Aug 06, 2009 | 5.806 | 6.833 | 5.806 | 6.074 | 13,950,255 | +0.28(+4.76%) |
Aug 05, 2009 | 4.452 | 5.910 | 4.184 | 5.797 | 21,712,704 | +2.63(+83.11%) |
Aug 04, 2009 | 3.028 | 3.580 | 3.020 | 3.166 | 4,442,101 | +0.08(+2.51%) |
Aug 03, 2009 | 2.976 | 3.097 | 2.899 | 3.089 | 1,500,689 | +0.22(+7.51%) |
Jul 31, 2009 | 2.976 | 3.020 | 2.787 | 2.873 | 1,456,877 | -0.10(-3.48%) |
Jul 30, 2009 | 2.752 | 3.140 | 2.718 | 2.976 | 2,934,328 | +0.29(+10.93%) |
Jul 29, 2009 | 2.511 | 2.726 | 2.442 | 2.683 | 1,954,793 | +0.17(+6.87%) |
Jul 28, 2009 | 2.493 | 2.554 | 2.338 | 2.511 | 1,391,420 | -0.04(-1.69%) |
Jul 27, 2009 | 2.545 | 2.718 | 2.442 | 2.554 | 1,850,868 | +0.11(+4.59%) |
Jul 24, 2009 | 2.295 | 2.450 | 2.243 | 2.442 | 1,308 | +0.15(+6.39%) |
Jul 23, 2009 | 2.157 | 2.303 | 2.105 | 2.295 | 1,193,198 | +0.20(+9.46%) |
Jul 22, 2009 | 1.958 | 2.165 | 1.958 | 2.096 | 766,363 | +0.07(+3.40%) |
Jul 21, 2009 | 2.105 | 2.286 | 1.984 | 2.027 | 2,495,347 | -0.07(-3.29%) |
Jul 20, 2009 | 2.019 | 2.217 | 2.019 | 2.096 | 1,711,304 | -0.06(-2.80%) |
Jul 17, 2009 | 2.027 | 2.191 | 2.010 | 2.157 | 2,586,417 | +0.21(+10.62%) |
Jul 16, 2009 | 1.872 | 2.019 | 1.786 | 1.950 | 3,154,532 | +0.07(+3.67%) |
Jul 15, 2009 | 1.846 | 2.002 | 1.786 | 1.881 | 2,261,644 | +0.14(+7.92%) |
Jul 14, 2009 | 1.863 | 1.872 | 1.708 | 1.743 | 1,327,485 | -0.02(-0.98%) |
Jul 13, 2009 | 1.639 | 1.777 | 1.639 | 1.760 | 1,986,196 | +0.16(+9.68%) |
Jul 10, 2009 | 1.717 | 1.734 | 1.563 | 1.605 | 2,069,606 | -0.14(-7.92%) |
Jul 09, 2009 | 1.846 | 1.872 | 1.725 | 1.743 | 1,160,353 | -0.08(-4.27%) |
Jul 08, 2009 | 2.036 | 2.045 | 1.760 | 1.820 | 1,247,752 | -0.16(-7.86%) |
Jul 07, 2009 | 2.114 | 2.157 | 1.967 | 1.976 | 758,551 | -0.17(-8.03%) |
Jul 06, 2009 | 2.372 | 2.372 | 2.122 | 2.148 | 1,177,827 | -0.25(-10.43%) |
Jul 02, 2009 | 2.467 | 2.485 | 2.243 | 2.398 | 859,043 | -0.10(-4.14%) |
Jul 01, 2009 | 2.450 | 2.554 | 2.372 | 2.502 | 967,939 | +0.16(+6.62%) |
Jun 30, 2009 | 2.364 | 2.407 | 2.260 | 2.347 | 795,632 | -0.01(-0.37%) |
Jun 29, 2009 | 2.416 | 2.493 | 2.252 | 2.355 | 1,027,959 | -0.07(-2.85%) |
Jun 26, 2009 | 2.252 | 2.511 | 2.183 | 2.424 | 2,505,676 | +0.08(+3.31%) |
Jun 25, 2009 | 2.174 | 2.347 | 2.174 | 2.347 | 746,595 | +0.12(+5.43%) |
Jun 24, 2009 | 1.984 | 2.407 | 1.984 | 2.226 | 1,695,004 | +0.28(+14.16%) |
Jun 23, 2009 | 2.122 | 2.122 | 1.941 | 1.950 | 916,515 | -0.09(-4.64%) |
Jun 22, 2009 | 2.329 | 2.338 | 2.027 | 2.045 | 1,374,828 | -0.27(-11.57%) |
Jun 19, 2009 | 2.407 | 2.485 | 2.278 | 2.312 | 1,101,928 | +0.03(+1.13%) |
Jun 18, 2009 | 2.226 | 2.450 | 2.200 | 2.286 | 1,099,037 | +0.06(+2.71%) |
Jun 17, 2009 | 2.485 | 2.485 | 2.209 | 2.226 | 1,363,960 | -0.28(-11.03%) |
Jun 16, 2009 | 2.674 | 2.693 | 2.467 | 2.502 | 1,052,366 | -0.16(-6.15%) |
Jun 15, 2009 | 2.631 | 2.700 | 2.597 | 2.666 | 780,393 | -0.04(-1.59%) |
Jun 12, 2009 | 2.804 | 2.830 | 2.657 | 2.709 | 728,949 | -0.12(-4.27%) |
Jun 11, 2009 | 2.830 | 2.942 | 2.804 | 2.830 | 574,828 | +0.01(+0.31%) |
Jun 10, 2009 | 3.011 | 3.011 | 2.787 | 2.821 | 844,394 | -0.03(-0.91%) |
Jun 09, 2009 | 2.925 | 3.020 | 2.847 | 2.847 | 856,747 | -0.11(-3.79%) |
Jun 08, 2009 | 2.976 | 3.054 | 2.899 | 2.959 | 678,038 | -0.10(-3.38%) |
Jun 05, 2009 | 3.158 | 3.313 | 2.907 | 3.063 | 1,431,301 | -0.05(-1.66%) |
Jun 04, 2009 | 3.028 | 3.296 | 2.907 | 3.114 | 2,612,503 | +0.18(+6.18%) |
Jun 03, 2009 | 2.899 | 3.020 | 2.804 | 2.933 | 2,036,248 | +0.10(+3.66%) |
Jun 02, 2009 | 2.597 | 2.881 | 2.588 | 2.830 | 1,729,012 | +0.16(+6.15%) |
Jun 01, 2009 | 2.554 | 2.735 | 2.476 | 2.666 | 2,119,247 | +0.22(+9.19%) |
May 29, 2009 | 2.433 | 2.442 | 2.303 | 2.442 | 1,046,650 | +0.02(+0.71%) |
May 28, 2009 | 2.614 | 2.614 | 2.260 | 2.424 | 1,292,018 | +0.02(+0.72%) |
May 27, 2009 | 2.588 | 2.674 | 2.407 | 2.407 | 910,326 | -0.18(-7.00%) |
May 26, 2009 | 2.442 | 2.588 | 2.424 | 2.588 | 900,025 | +0.09(+3.45%) |
May 22, 2009 | 2.597 | 2.674 | 2.493 | 2.502 | 915,676 | -0.07(-2.68%) |
May 21, 2009 | 2.623 | 2.683 | 2.511 | 2.571 | 1,315,857 | -0.15(-5.40%) |
May 20, 2009 | 2.830 | 2.959 | 2.674 | 2.718 | 1,564,841 | -0.07(-2.48%) |
May 19, 2009 | 2.726 | 2.942 | 2.580 | 2.787 | 1,911,557 | +0.07(+2.54%) |
May 18, 2009 | 2.450 | 2.718 | 2.416 | 2.718 | 1,321,200 | +0.31(+12.90%) |
May 15, 2009 | 2.657 | 2.692 | 2.372 | 2.407 | 1,238,084 | -0.16(-6.06%) |
May 14, 2009 | 2.252 | 2.657 | 2.157 | 2.562 | 2,216,057 | +0.25(+10.82%) |
May 13, 2009 | 2.536 | 2.631 | 2.295 | 2.312 | 3,128,267 | -0.40(-14.65%) |
May 12, 2009 | 3.149 | 3.158 | 2.555 | 2.709 | 3,525,751 | -0.25(-8.45%) |
May 11, 2009 | 2.847 | 3.175 | 2.700 | 2.959 | 4,272,358 | +0.11(+3.94%) |
May 08, 2009 | 2.329 | 3.045 | 2.329 | 2.847 | 9,125,048 | +0.55(+24.06%) |
May 07, 2009 | 2.536 | 2.536 | 2.269 | 2.295 | 3,535,547 | -0.03(-1.48%) |
May 06, 2009 | 2.338 | 2.407 | 2.045 | 2.329 | 5,737,609 | -0.04(-1.82%) |
May 05, 2009 | 1.812 | 2.416 | 1.777 | 2.372 | 9,010,319 | +0.47(+25.00%) |
May 04, 2009 | 1.812 | 2.010 | 1.769 | 1.898 | 5,777,174 | +0.17(+10.00%) |
May 01, 2009 | 1.484 | 1.760 | 1.441 | 1.725 | 3,481,013 | +0.23(+15.61%) |
Apr 30, 2009 | 1.570 | 1.605 | 1.493 | 1.493 | 1,645,492 | -0.01(-0.57%) |
Apr 29, 2009 | 1.475 | 1.536 | 1.423 | 1.501 | 1,173,880 | +0.05(+3.57%) |
Apr 28, 2009 | 1.449 | 1.510 | 1.406 | 1.449 | 965,410 | +0.03(+1.82%) |
Apr 27, 2009 | 1.467 | 1.510 | 1.415 | 1.423 | 1,298,029 | -0.09(-5.71%) |
Apr 24, 2009 | 1.441 | 1.518 | 1.398 | 1.510 | 1,396,458 | +0.09(+6.71%) |
Apr 23, 2009 | 1.562 | 1.562 | 1.398 | 1.415 | 1,201,071 | -0.09(-6.29%) |
Apr 22, 2009 | 1.579 | 1.639 | 1.035 | 1.510 | 1,751,441 | -0.12(-7.41%) |
Apr 21, 2009 | 1.493 | 1.700 | 1.423 | 1.631 | 1,821,882 | +0.14(+9.25%) |
Apr 20, 2009 | 1.725 | 1.760 | 1.467 | 1.493 | 1,809,622 | -0.31(-17.22%) |
Apr 17, 2009 | 1.829 | 1.889 | 1.777 | 1.803 | 1,699,575 | -0.05(-2.79%) |
Apr 16, 2009 | 1.708 | 1.950 | 1.708 | 1.855 | 2,358,047 | +0.17(+10.26%) |
Apr 15, 2009 | 1.725 | 1.725 | 1.605 | 1.682 | 1,154,118 | -0.07(-3.94%) |
Apr 14, 2009 | 1.933 | 2.044 | 1.751 | 1.751 | 1,211,721 | -0.23(-11.74%) |
Apr 13, 2009 | 2.002 | 2.027 | 1.812 | 1.984 | 1,304,514 | -0.02(-0.86%) |
Apr 09, 2009 | 1.829 | 2.002 | 1.769 | 2.002 | 1,798,594 | +0.18(+9.95%) |
Apr 08, 2009 | 2.036 | 2.071 | 1.760 | 1.820 | 1,145,455 | -0.12(-6.22%) |
Apr 07, 2009 | 1.820 | 2.036 | 1.769 | 1.941 | 1,518,043 | +0.12(+6.64%) |
Apr 06, 2009 | 1.743 | 1.846 | 1.682 | 1.820 | 953,471 | +0.04(+2.43%) |
Apr 03, 2009 | 1.769 | 1.794 | 1.656 | 1.777 | 572,873 | +0.01(+0.49%) |
Apr 02, 2009 | 1.700 | 1.812 | 1.674 | 1.769 | 2,036,388 | +0.14(+8.47%) |
Apr 01, 2009 | 1.493 | 1.648 | 1.458 | 1.631 | 788,764 | +0.06(+3.85%) |
Mar 31, 2009 | 1.363 | 1.605 | 1.303 | 1.570 | 1,730,819 | +0.23(+17.42%) |
Mar 30, 2009 | 1.527 | 1.527 | 1.337 | 1.337 | 924,872 | -0.36(-21.32%) |
Mar 26, 2009 | 1.527 | 1.700 | 1.432 | 1.700 | 3,330,687 | +0.25(+17.26%) |
Mar 25, 2009 | 1.354 | 1.527 | 1.311 | 1.449 | 1,848,852 | +0.12(+9.09%) |
Mar 24, 2009 | 1.380 | 1.510 | 1.303 | 1.329 | 1,167,368 | -0.09(-6.10%) |
Mar 23, 2009 | 1.354 | 1.415 | 1.320 | 1.415 | 1,994,054 | +0.09(+7.19%) |
Mar 20, 2009 | 1.484 | 1.484 | 1.268 | 1.320 | 1,039,561 | -0.14(-9.47%) |
Mar 19, 2009 | 1.631 | 1.725 | 1.337 | 1.458 | 1,950,144 | -0.13(-8.15%) |
Mar 18, 2009 | 1.501 | 1.700 | 1.415 | 1.587 | 1,582,694 | +0.08(+5.14%) |
Mar 17, 2009 | 1.346 | 1.510 | 1.337 | 1.510 | 919,014 | +0.22(+16.67%) |
Mar 16, 2009 | 1.191 | 1.579 | 1.165 | 1.294 | 2,193,076 | +0.13(+11.11%) |
Mar 13, 2009 | 1.165 | 1.242 | 1.087 | 1.165 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.001 | 1.242 | 0.9490 | 1.165 | 1,609,668 | +0.09(+8.87%) |
Mar 11, 2009 | 1.199 | 1.294 | 0.9749 | 1.070 | 1,737,313 | -0.13(-10.79%) |
Mar 10, 2009 | 1.018 | 1.260 | 1.018 | 1.199 | 2,892,115 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8196 | 1.009 | 0.8196 | 0.9662 | 1,552,067 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9662 | 0.9749 | 0.8196 | 0.8282 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 1.001 | 1.061 | 0.8627 | 0.9317 | 1,921,006 | -0.16(-14.29%) |
Mar 04, 2009 | 1.156 | 1.156 | 0.8800 | 1.087 | 3,995,062 | -0.38(-25.88%) |
Mar 02, 2009 | 1.605 | 1.631 | 1.467 | 1.467 | 1,655,457 | -0.18(-10.99%) |
Feb 27, 2009 | 1.622 | 1.786 | 1.553 | 1.648 | 0 | -0.01(-0.52%) |
Feb 26, 2009 | 1.794 | 1.898 | 1.622 | 1.656 | 1,513,830 | -0.10(-5.88%) |
Feb 25, 2009 | 2.053 | 2.079 | 1.674 | 1.760 | 2,490,764 | -0.34(-16.05%) |
Feb 24, 2009 | 1.579 | 2.096 | 1.449 | 2.096 | 2,174,180 | +0.56(+36.52%) |
Feb 23, 2009 | 1.777 | 1.898 | 1.536 | 1.536 | 919,176 | -0.18(-10.55%) |
Feb 20, 2009 | 1.976 | 2.053 | 1.631 | 1.717 | 1,984,107 | -0.33(-16.03%) |
Feb 19, 2009 | 2.140 | 2.312 | 2.014 | 2.045 | 1,763,547 | -0.05(-2.47%) |
Feb 18, 2009 | 2.433 | 2.554 | 2.062 | 2.096 | 1,860,613 | -0.15(-6.54%) |
Feb 17, 2009 | 2.580 | 2.580 | 2.243 | 2.243 | 2,274,694 | -0.45(-16.67%) |
Feb 13, 2009 | 2.933 | 3.321 | 2.631 | 2.692 | 3,098,730 | -0.20(-6.87%) |
Feb 12, 2009 | 2.735 | 2.916 | 2.528 | 2.890 | 1,016,932 | +0.09(+3.08%) |
Feb 11, 2009 | 2.649 | 2.856 | 2.649 | 2.804 | 969,973 | +0.19(+7.26%) |
Feb 10, 2009 | 2.925 | 2.968 | 2.586 | 2.614 | 1,184,552 | -0.31(-10.62%) |
Feb 09, 2009 | 2.804 | 2.976 | 2.726 | 2.925 | 1,113,464 | +0.15(+5.28%) |
Feb 06, 2009 | 2.519 | 2.873 | 2.511 | 2.778 | 1,767,322 | +0.26(+10.27%) |
Feb 05, 2009 | 2.459 | 2.631 | 2.260 | 2.519 | 1,390,799 | +0.06(+2.46%) |
Feb 04, 2009 | 2.476 | 2.700 | 2.433 | 2.459 | 1,103,794 | -0.01(-0.35%) |
Feb 03, 2009 | 2.588 | 2.623 | 2.442 | 2.467 | 1,076,093 | -0.10(-4.03%) |
Feb 02, 2009 | 2.718 | 2.743 | 2.528 | 2.571 | 1,171,296 | -0.21(-7.45%) |
Jan 30, 2009 | 3.063 | 3.321 | 2.743 | 2.778 | 0 | -0.38(-12.02%) |
Jan 29, 2009 | 2.899 | 3.235 | 2.649 | 3.158 | 2,438,280 | +0.16(+5.48%) |
Jan 28, 2009 | 2.485 | 3.063 | 2.476 | 2.994 | 2,248,817 | +0.62(+26.18%) |
Jan 27, 2009 | 2.226 | 2.381 | 2.174 | 2.372 | 1,032,137 | +0.15(+6.59%) |
Jan 26, 2009 | 2.088 | 2.347 | 2.079 | 2.226 | 1,677,557 | +0.15(+7.05%) |
Jan 23, 2009 | 2.165 | 2.243 | 1.898 | 2.079 | 1,955,319 | -0.11(-5.12%) |
Jan 22, 2009 | 2.372 | 2.407 | 2.157 | 2.191 | 1,165,483 | -0.27(-10.88%) |
Jan 21, 2009 | 2.649 | 2.709 | 2.269 | 2.459 | 1,885,898 | -0.13(-5.00%) |
Jan 20, 2009 | 2.976 | 3.175 | 2.588 | 2.588 | 1,206,235 | -0.46(-15.01%) |
Jan 16, 2009 | 2.985 | 3.296 | 2.830 | 3.045 | 892,174 | +0.09(+3.22%) |
Jan 15, 2009 | 3.028 | 3.123 | 2.623 | 2.951 | 1,307,675 | -0.08(-2.56%) |
Jan 14, 2009 | 3.149 | 3.201 | 2.933 | 3.028 | 1,063,520 | -0.26(-7.87%) |
Jan 13, 2009 | 3.166 | 3.373 | 3.063 | 3.287 | 1,342,966 | +0.09(+2.97%) |
Jan 12, 2009 | 3.511 | 3.511 | 3.192 | 3.192 | 1,111,088 | -0.34(-9.54%) |
Jan 09, 2009 | 3.710 | 3.796 | 3.434 | 3.529 | 1,021,748 | -0.16(-4.44%) |
Jan 08, 2009 | 3.321 | 3.770 | 3.235 | 3.692 | 2,702,899 | +0.29(+8.63%) |
Jan 07, 2009 | 3.460 | 3.546 | 3.330 | 3.399 | 1,129,080 | -0.22(-6.19%) |
Jan 06, 2009 | 3.503 | 3.667 | 3.330 | 3.623 | 1,487,993 | +0.20(+5.79%) |
Jan 05, 2009 | 3.339 | 3.494 | 2.994 | 3.425 | 1,754,949 | +0.07(+2.06%) |
Jan 02, 2009 | 3.175 | 3.434 | 3.149 | 3.356 | 0 | +0.18(+5.71%) |
Jan 01, 2009 | 2.778 | 3.365 | 2.743 | 3.175 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.778 | 3.365 | 2.743 | 3.175 | 1,521,416 | +0.40(+14.29%) |
Dec 30, 2008 | 2.718 | 2.787 | 2.588 | 2.778 | 584,674 | +0.10(+3.87%) |
Dec 29, 2008 | 2.683 | 2.752 | 2.588 | 2.674 | 483,806 | -0.03(-1.27%) |
Dec 26, 2008 | 2.631 | 2.718 | 2.459 | 2.709 | 370,117 | +0.11(+4.32%) |
Dec 24, 2008 | 2.545 | 2.640 | 2.424 | 2.597 | 508,432 | -0.03(-1.31%) |
Dec 23, 2008 | 2.735 | 2.856 | 2.502 | 2.631 | 909,899 | -0.07(-2.56%) |
Dec 22, 2008 | 2.942 | 2.994 | 2.580 | 2.700 | 1,359,572 | -0.22(-7.67%) |
Dec 19, 2008 | 3.132 | 3.132 | 2.890 | 2.925 | 2,070,136 | +0.06(+2.11%) |
Dec 18, 2008 | 2.674 | 3.063 | 2.674 | 2.864 | 2,611,155 | +0.21(+7.79%) |
Dec 17, 2008 | 2.536 | 2.666 | 2.424 | 2.657 | 1,067,222 | +0.09(+3.70%) |
Dec 16, 2008 | 2.303 | 2.588 | 2.286 | 2.562 | 2,499,841 | +0.30(+13.36%) |
Dec 15, 2008 | 2.390 | 2.433 | 2.200 | 2.260 | 813,727 | -0.07(-2.96%) |
Dec 12, 2008 | 2.519 | 2.545 | 2.295 | 2.329 | 2,527,309 | -0.28(-10.60%) |
Dec 11, 2008 | 2.856 | 3.080 | 2.605 | 2.605 | 1,444,953 | -0.31(-10.65%) |
Dec 10, 2008 | 3.011 | 3.020 | 2.718 | 2.916 | 959,149 | +0.03(+0.90%) |
Dec 09, 2008 | 2.787 | 3.020 | 2.640 | 2.890 | 1,146,427 | +0.04(+1.52%) |
Dec 08, 2008 | 3.020 | 3.106 | 2.588 | 2.847 | 2,105,942 | -0.14(-4.62%) |
Dec 05, 2008 | 2.804 | 3.063 | 2.390 | 2.985 | 3,248,732 | +0.16(+5.49%) |
Dec 04, 2008 | 2.312 | 3.080 | 2.286 | 2.830 | 3,928,348 | +0.48(+20.59%) |
Dec 03, 2008 | 2.200 | 2.450 | 1.907 | 2.347 | 2,342,844 | +0.29(+14.29%) |
Dec 02, 2008 | 2.088 | 2.088 | 1.812 | 2.053 | 1,565,080 | +0.35(+20.81%) |