Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.389 | 3.503 | 3.332 | 3.452 | 150,286,144 | +0.16(+5.02%) |
Jun 29, 2009 | 3.219 | 3.389 | 3.185 | 3.287 | 129,211,304 | +0.10(+3.03%) |
Jun 26, 2009 | 3.213 | 3.298 | 3.156 | 3.190 | 120,110,392 | -0.04(-1.23%) |
Jun 25, 2009 | 3.207 | 3.270 | 3.145 | 3.230 | 110,574,656 | +0.03(+0.89%) |
Jun 24, 2009 | 3.219 | 3.355 | 3.133 | 3.202 | 126,928,344 | +0.06(+1.81%) |
Jun 23, 2009 | 3.088 | 3.179 | 2.963 | 3.145 | 106,522,696 | +0.09(+2.79%) |
Jun 22, 2009 | 3.224 | 3.293 | 3.054 | 3.059 | 101,269,632 | -0.19(-5.94%) |
Jun 19, 2009 | 3.259 | 3.389 | 3.236 | 3.253 | 122,359,136 | +0.02(+0.70%) |
Jun 18, 2009 | 3.287 | 3.304 | 3.139 | 3.230 | 101,197,088 | -0.02(-0.53%) |
Jun 17, 2009 | 3.207 | 3.327 | 3.014 | 3.247 | 154,227,952 | +0.02(+0.71%) |
Jun 16, 2009 | 3.378 | 3.384 | 3.139 | 3.224 | 153,319,408 | -0.17(-5.10%) |
Jun 15, 2009 | 3.423 | 3.435 | 3.298 | 3.398 | 114,499,264 | -0.08(-2.21%) |
Jun 12, 2009 | 3.418 | 3.497 | 3.367 | 3.475 | 95,984,672 | +0.07(+2.17%) |
Jun 11, 2009 | 3.497 | 3.549 | 3.270 | 3.401 | 233,650,576 | -0.12(-3.39%) |
Jun 10, 2009 | 3.594 | 3.657 | 3.475 | 3.520 | 158,666,784 | -0.04(-1.12%) |
Jun 09, 2009 | 3.628 | 3.662 | 3.514 | 3.560 | 148,555,936 | -0.07(-1.88%) |
Jun 08, 2009 | 3.516 | 3.674 | 3.469 | 3.628 | 150,418,464 | +0.01(+0.31%) |
Jun 05, 2009 | 3.679 | 3.713 | 3.537 | 3.617 | 150,628,592 | +0.00(+0.00%) |
Jun 04, 2009 | 3.514 | 3.640 | 3.509 | 3.617 | 147,315,184 | +0.10(+2.91%) |
Jun 03, 2009 | 3.583 | 3.583 | 3.389 | 3.514 | 195,830,240 | -0.13(-3.59%) |
Jun 02, 2009 | 3.509 | 3.674 | 3.429 | 3.645 | 236,645,104 | +0.16(+4.57%) |
Jun 01, 2009 | 3.384 | 3.543 | 3.344 | 3.486 | 196,245,136 | +0.22(+6.61%) |
May 29, 2009 | 3.173 | 3.270 | 3.077 | 3.270 | 174,627,472 | +0.11(+3.42%) |
May 28, 2009 | 3.077 | 3.162 | 2.986 | 3.162 | 111,165,520 | +0.13(+4.12%) |
May 27, 2009 | 3.116 | 3.145 | 2.986 | 3.037 | 97,247,984 | -0.03(-1.11%) |
May 26, 2009 | 2.934 | 3.077 | 2.900 | 3.071 | 116,668,112 | +0.08(+2.66%) |
May 22, 2009 | 3.054 | 3.054 | 2.900 | 2.991 | 87,970,448 | -0.04(-1.31%) |
May 21, 2009 | 2.986 | 3.065 | 2.877 | 3.031 | 137,875,312 | -0.12(-3.70%) |
May 20, 2009 | 3.219 | 3.270 | 3.031 | 3.148 | 167,883,920 | -0.05(-1.69%) |
May 19, 2009 | 3.122 | 3.236 | 3.031 | 3.202 | 163,099,232 | +0.07(+2.36%) |
May 18, 2009 | 3.236 | 3.241 | 3.008 | 3.128 | 213,579,728 | +0.01(+0.18%) |
May 15, 2009 | 2.968 | 3.128 | 2.968 | 3.122 | 226,375,568 | +0.19(+6.40%) |
May 14, 2009 | 2.934 | 3.048 | 2.838 | 2.934 | 364,179,008 | +0.11(+4.03%) |
May 13, 2009 | 2.713 | 2.826 | 2.678 | 2.821 | 951,240,896 | -0.31(-9.82%) |
May 12, 2009 | 3.264 | 3.281 | 2.849 | 3.128 | 375,873,056 | -0.33(-9.54%) |
May 11, 2009 | 3.463 | 3.560 | 3.344 | 3.458 | 113,491,696 | -0.09(-2.56%) |
May 08, 2009 | 3.520 | 3.583 | 3.429 | 3.549 | 112,338,840 | +0.10(+2.97%) |
May 07, 2009 | 3.702 | 3.719 | 3.213 | 3.446 | 166,852,144 | -0.11(-3.19%) |
May 06, 2009 | 3.361 | 3.577 | 3.355 | 3.560 | 167,813,856 | +0.23(+7.01%) |
May 05, 2009 | 3.310 | 3.361 | 3.185 | 3.327 | 123,686,392 | -0.01(-0.43%) |
May 04, 2009 | 3.355 | 3.378 | 3.270 | 3.341 | 102,165,440 | +0.11(+3.25%) |
May 01, 2009 | 3.406 | 3.412 | 3.162 | 3.236 | 180,864,496 | -0.16(-4.85%) |
Apr 30, 2009 | 3.173 | 3.406 | 3.168 | 3.401 | 328,548,960 | +0.33(+10.74%) |
Apr 29, 2009 | 3.025 | 3.099 | 3.003 | 3.071 | 124,296,928 | +0.13(+4.45%) |
Apr 28, 2009 | 2.889 | 3.071 | 2.849 | 2.940 | 128,532,848 | +0.03(+1.17%) |
Apr 27, 2009 | 2.883 | 3.082 | 2.855 | 2.906 | 195,856,736 | +0.06(+2.20%) |
Apr 24, 2009 | 3.031 | 3.099 | 2.821 | 2.843 | 506,043,872 | +0.29(+11.36%) |
Apr 23, 2009 | 2.519 | 2.565 | 2.451 | 2.553 | 203,315,136 | +0.12(+4.91%) |
Apr 22, 2009 | 2.332 | 2.514 | 2.303 | 2.434 | 255,438,976 | +0.28(+13.23%) |
Apr 21, 2009 | 2.007 | 2.184 | 1.860 | 2.150 | 164,992,464 | +0.05(+2.44%) |
Apr 20, 2009 | 2.224 | 2.224 | 2.053 | 2.098 | 101,596,872 | -0.18(-7.75%) |
Apr 17, 2009 | 2.383 | 2.394 | 2.258 | 2.275 | 96,863,976 | -0.09(-3.85%) |
Apr 16, 2009 | 2.343 | 2.388 | 2.246 | 2.366 | 104,384,224 | +0.07(+2.97%) |
Apr 15, 2009 | 2.405 | 2.417 | 2.133 | 2.297 | 155,229,600 | -0.13(-5.16%) |
Apr 14, 2009 | 2.434 | 2.462 | 2.360 | 2.423 | 112,902,744 | -0.01(-0.23%) |
Apr 13, 2009 | 2.417 | 2.457 | 2.292 | 2.428 | 130,014,192 | +0.02(+0.71%) |
Apr 09, 2009 | 2.400 | 2.508 | 2.292 | 2.411 | 231,248,384 | +0.16(+7.34%) |
Apr 08, 2009 | 2.087 | 2.303 | 2.007 | 2.246 | 458,791,872 | +0.26(+13.18%) |
Apr 07, 2009 | 2.104 | 2.127 | 1.911 | 1.985 | 197,915,120 | -0.16(-7.43%) |
Apr 06, 2009 | 1.860 | 2.275 | 1.848 | 2.144 | 406,706,048 | +0.30(+16.00%) |
Apr 03, 2009 | 1.666 | 1.848 | 1.655 | 1.848 | 196,640,128 | +0.19(+11.68%) |
Apr 02, 2009 | 1.643 | 1.678 | 1.609 | 1.655 | 119,775,864 | +0.10(+6.20%) |
Apr 01, 2009 | 1.456 | 1.592 | 1.365 | 1.558 | 120,003,928 | +0.06(+4.18%) |
Mar 31, 2009 | 1.615 | 1.632 | 1.496 | 1.496 | 80,575,192 | -0.07(-4.71%) |
Mar 30, 2009 | 1.552 | 1.638 | 1.353 | 1.570 | 112,377,216 | -0.10(-6.12%) |
Mar 26, 2009 | 1.649 | 1.672 | 1.598 | 1.672 | 68,153,544 | +0.10(+6.14%) |
Mar 25, 2009 | 1.649 | 1.700 | 1.570 | 1.575 | 90,358,016 | -0.05(-3.15%) |
Mar 24, 2009 | 1.609 | 1.678 | 1.570 | 1.626 | 71,242,000 | -0.02(-1.38%) |
Mar 23, 2009 | 1.592 | 1.649 | 1.592 | 1.649 | 79,624,728 | +0.09(+5.45%) |
Mar 20, 2009 | 1.535 | 1.564 | 1.433 | 1.564 | 100,666,464 | +0.10(+6.59%) |
Mar 19, 2009 | 1.575 | 1.581 | 1.297 | 1.467 | 107,693,040 | +0.06(+4.60%) |
Mar 18, 2009 | 1.297 | 1.507 | 1.297 | 1.403 | 163,142,832 | +0.11(+8.18%) |
Mar 17, 2009 | 1.234 | 1.308 | 1.200 | 1.297 | 75,940,208 | +0.10(+8.57%) |
Mar 16, 2009 | 1.297 | 1.308 | 1.189 | 1.194 | 77,717,336 | -0.05(-4.11%) |
Mar 13, 2009 | 1.245 | 1.280 | 1.206 | 1.245 | 0 | +0.05(+4.29%) |
Mar 12, 2009 | 1.126 | 1.194 | 1.126 | 1.194 | 82,054,616 | +0.08(+7.14%) |
Mar 11, 2009 | 1.086 | 1.137 | 1.063 | 1.115 | 76,509,224 | +0.06(+5.95%) |
Mar 10, 2009 | 1.052 | 1.075 | 1.029 | 1.052 | 54,770,204 | +0.06(+6.32%) |
Mar 09, 2009 | 1.012 | 1.052 | 0.9667 | 0.9895 | 56,705,428 | +0.02(+2.35%) |
Mar 06, 2009 | 1.041 | 1.086 | 0.9383 | 0.9667 | 0 | -0.06(-6.08%) |
Mar 05, 2009 | 0.9952 | 1.137 | 0.9838 | 1.029 | 83,490,704 | -0.03(-3.21%) |
Mar 04, 2009 | 1.080 | 1.080 | 1.041 | 1.063 | 39,271,792 | +0.00(+0.00%) |
Mar 02, 2009 | 1.086 | 1.103 | 1.041 | 1.063 | 34,450,912 | -0.07(-6.50%) |
Feb 27, 2009 | 1.098 | 1.137 | 1.024 | 1.137 | 0 | +0.06(+5.26%) |
Feb 26, 2009 | 1.183 | 1.189 | 1.029 | 1.080 | 56,811,056 | -0.06(-5.47%) |
Feb 25, 2009 | 1.194 | 1.228 | 1.137 | 1.143 | 95,537,008 | +0.01(+0.50%) |
Feb 24, 2009 | 1.024 | 1.137 | 1.024 | 1.137 | 59,674,816 | +0.15(+15.61%) |
Feb 23, 2009 | 0.9383 | 1.086 | 0.9156 | 0.9838 | 78,153,312 | +0.09(+9.49%) |
Feb 20, 2009 | 0.9099 | 0.9156 | 0.8530 | 0.8985 | 66,646,940 | -0.03(-3.07%) |
Feb 19, 2009 | 0.9611 | 0.9667 | 0.9156 | 0.9269 | 33,435,640 | -0.02(-2.40%) |
Feb 18, 2009 | 1.012 | 1.018 | 0.9269 | 0.9497 | 44,053,148 | -0.01(-1.18%) |
Feb 17, 2009 | 0.9667 | 0.9952 | 0.9156 | 0.9611 | 57,752,008 | -0.04(-3.98%) |
Feb 13, 2009 | 1.035 | 1.041 | 0.9781 | 1.001 | 40,461,324 | -0.02(-1.68%) |
Feb 12, 2009 | 1.041 | 1.052 | 0.9952 | 1.018 | 41,156,712 | -0.03(-3.24%) |
Feb 11, 2009 | 1.052 | 1.069 | 1.024 | 1.052 | 53,138,196 | +0.02(+1.65%) |
Feb 10, 2009 | 1.086 | 1.092 | 1.035 | 1.035 | 49,700,148 | -0.05(-4.21%) |
Feb 09, 2009 | 1.115 | 1.115 | 1.046 | 1.080 | 47,916,632 | -0.02(-2.06%) |
Feb 06, 2009 | 1.103 | 1.132 | 1.080 | 1.103 | 37,612,920 | +0.01(+0.52%) |
Feb 05, 2009 | 1.103 | 1.120 | 1.058 | 1.098 | 30,446,568 | -0.01(-1.03%) |
Feb 04, 2009 | 1.126 | 1.149 | 1.092 | 1.109 | 42,536,440 | -0.01(-0.51%) |
Feb 03, 2009 | 1.092 | 1.120 | 1.029 | 1.115 | 59,967,088 | +0.05(+4.26%) |
Feb 02, 2009 | 1.058 | 1.098 | 1.029 | 1.069 | 56,789,068 | +0.01(+0.54%) |
Jan 30, 2009 | 1.132 | 1.132 | 1.052 | 1.063 | 0 | -0.05(-4.10%) |
Jan 29, 2009 | 1.154 | 1.154 | 1.109 | 1.109 | 54,392,000 | -0.05(-3.94%) |
Jan 28, 2009 | 1.160 | 1.171 | 1.126 | 1.154 | 61,323,192 | +0.03(+3.05%) |
Jan 27, 2009 | 1.149 | 1.160 | 1.103 | 1.120 | 54,741,656 | +0.02(+1.55%) |
Jan 26, 2009 | 1.132 | 1.171 | 1.063 | 1.103 | 89,504,976 | +0.08(+7.78%) |
Jan 23, 2009 | 1.080 | 1.098 | 1.024 | 1.024 | 124,896,528 | -0.08(-7.22%) |
Jan 22, 2009 | 1.160 | 1.177 | 1.080 | 1.103 | 92,540,176 | -0.09(-7.18%) |
Jan 21, 2009 | 1.240 | 1.245 | 1.137 | 1.189 | 132,412,704 | -0.02(-1.88%) |
Jan 20, 2009 | 1.262 | 1.280 | 1.166 | 1.211 | 90,832,720 | -0.03(-2.74%) |
Jan 16, 2009 | 1.331 | 1.342 | 1.171 | 1.245 | 105,670,320 | -0.02(-1.79%) |
Jan 15, 2009 | 1.291 | 1.336 | 1.166 | 1.268 | 122,383,656 | -0.02(-1.33%) |
Jan 14, 2009 | 1.371 | 1.382 | 1.245 | 1.285 | 99,626,424 | -0.13(-8.87%) |
Jan 13, 2009 | 1.479 | 1.501 | 1.376 | 1.410 | 71,177,816 | -0.09(-6.06%) |
Jan 12, 2009 | 1.530 | 1.530 | 1.433 | 1.501 | 83,848,472 | +0.01(+0.38%) |
Jan 09, 2009 | 1.496 | 1.552 | 1.473 | 1.496 | 70,042,968 | -0.03(-2.23%) |
Jan 08, 2009 | 1.490 | 1.535 | 1.422 | 1.530 | 89,931,336 | +0.00(+0.00%) |
Jan 07, 2009 | 1.547 | 1.604 | 1.490 | 1.530 | 77,253,384 | -0.04(-2.54%) |
Jan 06, 2009 | 1.501 | 1.621 | 1.496 | 1.570 | 103,660,480 | +0.10(+6.98%) |
Jan 05, 2009 | 1.376 | 1.501 | 1.314 | 1.467 | 128,428,664 | +0.07(+4.88%) |
Jan 02, 2009 | 1.308 | 1.416 | 1.297 | 1.399 | 74,019,056 | +0.10(+7.42%) |
Jan 01, 2009 | 1.302 | 1.308 | 1.251 | 1.302 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 1.302 | 1.308 | 1.251 | 1.302 | 69,935,584 | +0.00(+0.00%) |
Dec 30, 2008 | 1.331 | 1.331 | 1.251 | 1.302 | 68,977,224 | +0.04(+3.15%) |
Dec 29, 2008 | 1.371 | 1.393 | 1.206 | 1.262 | 82,656,096 | -0.04(-3.06%) |
Dec 26, 2008 | 1.268 | 1.336 | 1.257 | 1.302 | 71,753,072 | +0.10(+8.53%) |
Dec 24, 2008 | 1.257 | 1.280 | 1.177 | 1.200 | 65,382,976 | -0.05(-3.65%) |
Dec 23, 2008 | 1.410 | 1.427 | 1.211 | 1.245 | 182,413,696 | -0.23(-15.44%) |
Dec 22, 2008 | 1.649 | 1.649 | 1.450 | 1.473 | 118,875,440 | -0.20(-12.20%) |
Dec 19, 2008 | 1.820 | 1.848 | 1.564 | 1.678 | 253,056,640 | +0.06(+3.87%) |
Dec 18, 2008 | 1.786 | 1.786 | 1.530 | 1.615 | 191,263,136 | -0.17(-9.55%) |
Dec 17, 2008 | 1.780 | 1.803 | 1.752 | 1.786 | 91,803,784 | +0.01(+0.32%) |
Dec 16, 2008 | 1.848 | 1.848 | 1.763 | 1.780 | 105,468,720 | -0.03(-1.57%) |
Dec 15, 2008 | 1.808 | 1.848 | 1.746 | 1.808 | 122,429,544 | +0.08(+4.60%) |
Dec 12, 2008 | 1.245 | 1.825 | 1.206 | 1.729 | 371,377,472 | +0.08(+4.83%) |
Dec 11, 2008 | 1.774 | 1.786 | 1.604 | 1.649 | 163,075,168 | -0.20(-10.77%) |
Dec 10, 2008 | 1.922 | 1.945 | 1.712 | 1.848 | 248,215,360 | +0.01(+0.62%) |
Dec 09, 2008 | 1.865 | 1.888 | 1.717 | 1.837 | 241,472,624 | -0.09(-4.44%) |
Dec 08, 2008 | 1.820 | 2.013 | 1.598 | 1.922 | 471,245,312 | +0.38(+24.26%) |
Dec 05, 2008 | 1.535 | 1.638 | 1.490 | 1.547 | 174,339,440 | +0.03(+2.26%) |
Dec 04, 2008 | 1.604 | 1.683 | 1.427 | 1.513 | 247,828,576 | -0.11(-6.67%) |
Dec 03, 2008 | 1.626 | 1.689 | 1.524 | 1.621 | 267,979,184 | +0.09(+5.56%) |
Dec 02, 2008 | 1.535 | 1.649 | 1.467 | 1.535 | 348,766,144 | +0.09(+5.88%) |
Dec 01, 2008 | 1.706 | 1.712 | 1.149 | 1.450 | 513,133,920 | -0.08(-5.20%) |
Nov 28, 2008 | 1.405 | 1.558 | 1.319 | 1.530 | 210,862,848 | +0.31(+25.12%) |
Nov 26, 2008 | 0.9781 | 1.268 | 0.9611 | 1.223 | 304,317,440 | +0.28(+29.52%) |
Nov 25, 2008 | 0.9611 | 0.9781 | 0.8985 | 0.9440 | 140,528,048 | +0.06(+6.41%) |
Nov 24, 2008 | 1.012 | 1.052 | 0.7961 | 0.8871 | 230,506,352 | +0.07(+9.09%) |
Nov 21, 2008 | 0.8360 | 0.8814 | 0.7108 | 0.8132 | 232,238,272 | +0.02(+2.88%) |
Nov 20, 2008 | 0.7450 | 1.063 | 0.5744 | 0.7905 | 349,432,224 | +0.07(+10.32%) |
Nov 19, 2008 | 0.9383 | 0.9724 | 0.6881 | 0.7165 | 224,526,544 | -0.24(-25.00%) |
Nov 18, 2008 | 1.001 | 1.007 | 0.8871 | 0.9554 | 90,814,976 | -0.02(-2.33%) |
Nov 17, 2008 | 1.058 | 1.069 | 0.9781 | 0.9781 | 69,127,176 | -0.05(-4.44%) |
Nov 14, 2008 | 1.058 | 1.075 | 1.018 | 1.024 | 62,808,124 | -0.06(-5.26%) |
Nov 13, 2008 | 1.080 | 1.098 | 0.9895 | 1.080 | 82,808,064 | +0.03(+3.26%) |
Nov 12, 2008 | 1.132 | 1.137 | 1.041 | 1.046 | 87,861,448 | +0.02(+2.22%) |
Nov 11, 2008 | 1.103 | 1.137 | 0.9781 | 1.024 | 127,397,440 | -0.07(-6.74%) |
Nov 10, 2008 | 1.183 | 1.206 | 1.080 | 1.098 | 101,905,360 | -0.05(-4.46%) |
Nov 07, 2008 | 1.154 | 1.194 | 1.046 | 1.149 | 165,184,336 | +0.02(+2.02%) |
Nov 06, 2008 | 1.200 | 1.206 | 1.063 | 1.126 | 159,772,192 | -0.06(-5.26%) |
Nov 05, 2008 | 1.268 | 1.268 | 1.171 | 1.189 | 90,667,608 | -0.04(-3.24%) |
Nov 04, 2008 | 1.262 | 1.268 | 1.211 | 1.228 | 111,217,328 | +0.02(+1.41%) |
Nov 03, 2008 | 1.280 | 1.280 | 1.200 | 1.211 | 82,521,200 | -0.03(-2.74%) |
Oct 31, 2008 | 1.257 | 1.308 | 1.234 | 1.245 | 113,744,736 | -0.05(-3.95%) |
Oct 30, 2008 | 1.291 | 1.297 | 1.200 | 1.297 | 114,758,456 | +0.07(+5.56%) |
Oct 29, 2008 | 1.245 | 1.297 | 1.194 | 1.228 | 136,296,384 | +0.01(+0.47%) |
Oct 28, 2008 | 1.251 | 1.274 | 1.183 | 1.223 | 103,029,232 | +0.07(+5.91%) |
Oct 27, 2008 | 1.166 | 1.189 | 1.103 | 1.154 | 62,797,272 | +0.01(+0.99%) |
Oct 24, 2008 | 1.046 | 1.183 | 1.024 | 1.143 | 115,387,912 | +0.01(+0.50%) |
Oct 23, 2008 | 1.228 | 1.228 | 1.092 | 1.137 | 126,174,104 | -0.06(-4.76%) |
Oct 22, 2008 | 1.245 | 1.257 | 1.177 | 1.194 | 76,882,312 | -0.04(-3.23%) |
Oct 21, 2008 | 1.262 | 1.314 | 1.211 | 1.234 | 90,333,880 | -0.09(-6.87%) |
Oct 20, 2008 | 1.450 | 1.484 | 1.319 | 1.325 | 79,120,360 | -0.06(-4.11%) |
Oct 17, 2008 | 1.280 | 1.444 | 1.228 | 1.382 | 115,453,600 | +0.09(+7.05%) |
Oct 16, 2008 | 1.410 | 1.410 | 1.166 | 1.291 | 121,824,632 | -0.02(-1.30%) |
Oct 15, 2008 | 1.433 | 1.450 | 1.302 | 1.308 | 95,031,872 | -0.09(-6.12%) |
Oct 14, 2008 | 1.689 | 1.689 | 1.365 | 1.393 | 145,547,120 | +0.03(+2.51%) |
Oct 13, 2008 | 1.695 | 1.695 | 1.314 | 1.359 | 214,404,080 | +0.23(+20.10%) |
Oct 10, 2008 | 1.177 | 1.450 | 1.069 | 1.132 | 346,363,968 | -0.05(-4.33%) |
Oct 09, 2008 | 1.638 | 1.706 | 1.154 | 1.183 | 229,013,584 | -0.33(-21.80%) |
Oct 08, 2008 | 1.683 | 3.111 | 1.194 | 1.513 | 224,889,216 | -0.15(-8.90%) |
Oct 07, 2008 | 2.155 | 2.218 | 1.661 | 1.661 | 126,148,672 | -0.44(-20.87%) |
Oct 06, 2008 | 2.269 | 2.286 | 1.888 | 2.098 | 113,997,920 | -0.20(-8.89%) |
Oct 03, 2008 | 2.542 | 2.542 | 2.303 | 2.303 | 75,792,288 | -0.17(-6.90%) |
Oct 02, 2008 | 2.565 | 2.622 | 2.474 | 2.474 | 50,403,156 | -0.11(-4.40%) |
Oct 01, 2008 | 2.701 | 2.815 | 2.553 | 2.587 | 66,933,664 | -0.37(-12.50%) |
Sep 30, 2008 | 2.587 | 2.957 | 2.502 | 2.957 | 75,568,104 | +0.59(+24.70%) |
Sep 29, 2008 | 2.730 | 2.787 | 2.371 | 2.371 | 60,386,448 | -0.36(-13.31%) |
Sep 26, 2008 | 2.758 | 2.843 | 2.684 | 2.735 | 0 | -0.10(-3.41%) |
Sep 25, 2008 | 2.872 | 2.957 | 2.798 | 2.832 | 48,253,200 | -0.03(-0.99%) |
Sep 24, 2008 | 2.821 | 2.860 | 2.735 | 2.860 | 49,329,828 | +0.10(+3.50%) |
Sep 23, 2008 | 2.872 | 2.872 | 2.735 | 2.764 | 37,606,368 | -0.05(-1.82%) |
Sep 22, 2008 | 3.037 | 3.037 | 2.764 | 2.815 | 90,248,208 | -0.19(-6.43%) |
Sep 19, 2008 | 3.219 | 3.241 | 2.929 | 3.008 | 0 | +0.01(+0.19%) |
Sep 18, 2008 | 2.838 | 3.042 | 2.707 | 3.003 | 194,126,688 | +0.19(+6.88%) |
Sep 17, 2008 | 2.843 | 2.866 | 2.616 | 2.809 | 216,145,904 | -0.07(-2.56%) |
Sep 16, 2008 | 2.616 | 2.946 | 2.587 | 2.883 | 173,727,792 | +0.19(+6.96%) |
Sep 15, 2008 | 2.622 | 2.883 | 2.559 | 2.696 | 182,348,928 | -0.10(-3.46%) |
Sep 12, 2008 | 2.684 | 2.838 | 2.616 | 2.792 | 228,692,752 | +0.13(+4.91%) |
Sep 11, 2008 | 2.491 | 2.701 | 2.479 | 2.661 | 150,451,152 | +0.12(+4.70%) |
Sep 10, 2008 | 2.525 | 2.559 | 2.491 | 2.542 | 69,163,536 | +0.04(+1.59%) |
Sep 09, 2008 | 2.605 | 2.656 | 2.496 | 2.502 | 90,857,704 | -0.09(-3.30%) |
Sep 08, 2008 | 2.622 | 2.667 | 2.457 | 2.587 | 127,099,232 | +0.08(+3.17%) |
Sep 05, 2008 | 2.485 | 2.514 | 2.423 | 2.508 | 0 | +0.01(+0.46%) |
Sep 04, 2008 | 2.582 | 2.644 | 2.496 | 2.496 | 154,097,520 | -0.10(-3.94%) |
Sep 03, 2008 | 2.587 | 2.667 | 2.553 | 2.599 | 147,378,896 | +0.03(+1.33%) |
Sep 02, 2008 | 2.656 | 2.735 | 2.531 | 2.565 | 93,974,440 | +0.03(+1.12%) |
Aug 29, 2008 | 2.491 | 2.610 | 2.474 | 2.536 | 0 | +0.02(+0.68%) |
Aug 28, 2008 | 2.445 | 2.525 | 2.417 | 2.519 | 92,538,976 | +0.10(+3.99%) |
Aug 27, 2008 | 2.474 | 2.514 | 2.411 | 2.423 | 126,245,272 | -0.05(-2.07%) |
Aug 26, 2008 | 2.502 | 2.519 | 2.428 | 2.474 | 86,648,952 | -0.03(-1.36%) |
Aug 25, 2008 | 2.536 | 2.570 | 2.417 | 2.508 | 123,486,768 | -0.03(-1.34%) |
Aug 22, 2008 | 2.576 | 2.616 | 2.474 | 2.542 | 98,080,704 | +0.03(+1.13%) |
Aug 21, 2008 | 2.582 | 2.605 | 2.502 | 2.514 | 106,402,568 | -0.11(-4.12%) |
Aug 20, 2008 | 2.730 | 2.747 | 2.570 | 2.622 | 86,565,024 | -0.06(-2.33%) |
Aug 19, 2008 | 2.787 | 2.787 | 2.673 | 2.684 | 69,177,592 | -0.10(-3.48%) |
Aug 18, 2008 | 2.917 | 2.917 | 2.775 | 2.781 | 63,805,844 | -0.13(-4.30%) |
Aug 15, 2008 | 2.957 | 2.968 | 2.866 | 2.906 | 0 | +0.01(+0.20%) |
Aug 14, 2008 | 2.809 | 2.957 | 2.804 | 2.900 | 67,282,328 | +0.13(+4.51%) |
Aug 13, 2008 | 2.997 | 2.997 | 2.741 | 2.775 | 118,789,328 | -0.18(-5.97%) |
Aug 12, 2008 | 2.980 | 3.099 | 2.934 | 2.951 | 65,753,764 | +0.02(+0.58%) |
Aug 11, 2008 | 2.980 | 3.128 | 2.912 | 2.934 | 72,058,376 | -0.06(-1.90%) |
Aug 08, 2008 | 2.798 | 3.048 | 2.758 | 2.991 | 78,065,800 | +0.23(+8.23%) |
Aug 07, 2008 | 2.792 | 2.872 | 2.747 | 2.764 | 64,425,192 | -0.05(-1.62%) |
Aug 06, 2008 | 2.900 | 2.900 | 2.787 | 2.809 | 104,274,216 | -0.09(-2.95%) |
Aug 05, 2008 | 2.809 | 2.895 | 2.769 | 2.895 | 108,586,336 | +0.16(+5.82%) |
Aug 04, 2008 | 2.656 | 2.787 | 2.650 | 2.735 | 54,216,028 | +0.09(+3.44%) |
Aug 01, 2008 | 2.730 | 2.804 | 2.616 | 2.644 | 95,414,016 | -0.09(-3.13%) |
Jul 31, 2008 | 2.696 | 2.843 | 2.696 | 2.730 | 75,623,184 | -0.02(-0.83%) |
Jul 30, 2008 | 2.912 | 2.963 | 2.707 | 2.752 | 101,720,144 | -0.10(-3.59%) |
Jul 29, 2008 | 2.747 | 2.855 | 2.684 | 2.855 | 100,339,584 | +0.15(+5.68%) |
Jul 28, 2008 | 2.872 | 2.923 | 2.618 | 2.701 | 147,580,400 | -0.17(-5.94%) |
Jul 25, 2008 | 2.968 | 3.003 | 2.826 | 2.872 | 116,876,288 | -0.03(-1.17%) |
Jul 24, 2008 | 3.287 | 3.327 | 2.860 | 2.906 | 172,379,552 | -0.52(-15.26%) |
Jul 23, 2008 | 3.384 | 3.600 | 3.361 | 3.429 | 123,940,496 | +0.11(+3.25%) |
Jul 22, 2008 | 3.025 | 3.367 | 3.003 | 3.321 | 95,236,096 | +0.20(+6.57%) |
Jul 21, 2008 | 3.111 | 3.165 | 3.037 | 3.116 | 70,403,552 | +0.02(+0.74%) |
Jul 18, 2008 | 3.088 | 3.150 | 3.003 | 3.094 | 68,813,840 | -0.03(-0.91%) |
Jul 17, 2008 | 3.162 | 3.196 | 2.917 | 3.122 | 127,879,120 | +0.00(+0.00%) |
Jul 16, 2008 | 2.678 | 3.145 | 2.616 | 3.122 | 169,719,248 | +0.48(+18.06%) |
Jul 15, 2008 | 2.616 | 2.804 | 2.474 | 2.644 | 136,313,280 | -0.01(-0.21%) |
Jul 14, 2008 | 2.826 | 2.843 | 2.633 | 2.650 | 69,990,208 | -0.11(-4.12%) |
Jul 11, 2008 | 2.531 | 2.883 | 2.502 | 2.764 | 131,763,736 | +0.16(+6.11%) |
Jul 10, 2008 | 2.877 | 2.877 | 2.542 | 2.605 | 135,822,176 | -0.21(-7.47%) |
Jul 09, 2008 | 2.815 | 2.940 | 2.815 | 2.815 | 137,415,344 | +0.03(+1.02%) |
Jul 08, 2008 | 2.576 | 2.826 | 2.525 | 2.787 | 128,174,344 | +0.24(+9.62%) |
Jul 07, 2008 | 2.616 | 2.656 | 2.519 | 2.542 | 90,237,768 | +0.03(+1.13%) |
Jul 04, 2008 | 2.514 | 2.576 | 2.445 | 2.514 | 56,382,396 | +0.00(+0.00%) |
Jul 03, 2008 | 2.514 | 2.576 | 2.445 | 2.514 | 56,382,396 | +0.03(+1.38%) |
Jul 02, 2008 | 2.696 | 2.735 | 2.479 | 2.479 | 112,997,152 | -0.20(-7.43%) |