Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.021 | 6.124 | 5.469 | 5.547 | 3,626,126 | -0.26(-4.46%) |
Jan 28, 2010 | 6.038 | 6.081 | 5.650 | 5.805 | 2,672,410 | -0.09(-1.46%) |
Jan 27, 2010 | 5.978 | 6.150 | 5.572 | 5.892 | 4,663,021 | -0.14(-2.29%) |
Jan 26, 2010 | 5.779 | 6.470 | 5.632 | 6.030 | 6,056,307 | +0.25(+4.33%) |
Jan 25, 2010 | 5.952 | 6.004 | 5.495 | 5.779 | 3,779,360 | +0.01(+0.15%) |
Jan 22, 2010 | 6.228 | 6.297 | 5.745 | 5.771 | 4,044,683 | -0.48(-7.72%) |
Jan 21, 2010 | 6.616 | 6.884 | 6.211 | 6.254 | 3,202,189 | -0.38(-5.72%) |
Jan 20, 2010 | 6.642 | 6.996 | 6.556 | 6.633 | 2,753,065 | -0.11(-1.66%) |
Jan 19, 2010 | 6.694 | 6.944 | 6.470 | 6.746 | 3,084,109 | -0.03(-0.51%) |
Jan 15, 2010 | 7.168 | 6.780 | 6.780 | 6.780 | 3,582,062 | -0.43(-5.98%) |
Jan 14, 2010 | 7.358 | 7.444 | 7.073 | 7.211 | 2,184,629 | -0.16(-2.22%) |
Jan 13, 2010 | 7.246 | 7.479 | 6.780 | 7.375 | 3,696,603 | +0.26(+3.64%) |
Jan 12, 2010 | 7.807 | 7.936 | 7.073 | 7.116 | 4,980,602 | -0.76(-9.64%) |
Jan 11, 2010 | 7.850 | 8.229 | 7.694 | 7.876 | 3,528,633 | +0.19(+2.47%) |
Jan 08, 2010 | 7.712 | 8.152 | 7.548 | 7.686 | 6,883,455 | +0.12(+1.60%) |
Jan 07, 2010 | 7.134 | 7.694 | 6.978 | 7.565 | 5,270,476 | +0.43(+6.05%) |
Jan 06, 2010 | 7.099 | 7.177 | 6.901 | 7.134 | 3,059,792 | +0.06(+0.85%) |
Jan 05, 2010 | 6.754 | 7.237 | 6.582 | 7.073 | 3,839,175 | +0.34(+4.99%) |
Jan 04, 2010 | 6.504 | 7.211 | 6.504 | 6.737 | 5,601,805 | +0.43(+6.84%) |
Dec 31, 2009 | 6.332 | 6.306 | 6.306 | 6.306 | 2,081,836 | -0.01(-0.14%) |
Dec 30, 2009 | 6.478 | 6.504 | 6.185 | 6.314 | 2,003,150 | -0.22(-3.43%) |
Dec 29, 2009 | 6.254 | 6.694 | 6.211 | 6.539 | 4,520,884 | +0.36(+5.87%) |
Dec 28, 2009 | 6.763 | 6.763 | 6.107 | 6.176 | 2,339,066 | -0.34(-5.17%) |
Dec 24, 2009 | 6.168 | 6.746 | 6.168 | 6.513 | 3,173,471 | +0.39(+6.34%) |
Dec 23, 2009 | 6.763 | 6.901 | 6.081 | 6.124 | 6,526,915 | -0.88(-12.56%) |
Dec 22, 2009 | 5.572 | 7.065 | 5.564 | 7.004 | 11,255,743 | +1.43(+25.70%) |
Dec 21, 2009 | 5.365 | 5.572 | 5.279 | 5.572 | 1,990,654 | +0.26(+4.87%) |
Dec 18, 2009 | 5.374 | 5.538 | 5.141 | 5.314 | 2,665,457 | -0.04(-0.81%) |
Dec 17, 2009 | 5.486 | 5.521 | 5.288 | 5.357 | 1,348,551 | -0.16(-2.82%) |
Dec 16, 2009 | 5.409 | 5.641 | 5.348 | 5.512 | 2,289,624 | +0.18(+3.40%) |
Dec 15, 2009 | 5.641 | 5.641 | 5.309 | 5.331 | 2,079,795 | -0.35(-6.08%) |
Dec 14, 2009 | 5.547 | 5.693 | 5.521 | 5.676 | 2,666,717 | +0.24(+4.44%) |
Dec 11, 2009 | 5.236 | 5.443 | 5.089 | 5.434 | 2,148,949 | +0.31(+6.06%) |
Dec 10, 2009 | 5.314 | 5.348 | 4.969 | 5.124 | 3,260,718 | -0.12(-2.30%) |
Dec 09, 2009 | 5.452 | 5.564 | 5.072 | 5.245 | 3,813,423 | -0.17(-3.18%) |
Dec 08, 2009 | 5.383 | 5.641 | 5.305 | 5.417 | 4,639,300 | -0.07(-1.26%) |
Dec 07, 2009 | 5.184 | 5.572 | 5.063 | 5.486 | 6,849,427 | +0.26(+4.95%) |
Dec 04, 2009 | 4.969 | 5.245 | 4.710 | 5.227 | 7,015,494 | +0.51(+10.79%) |
Dec 03, 2009 | 4.641 | 5.124 | 4.580 | 4.718 | 7,622,765 | +0.24(+5.40%) |
Dec 02, 2009 | 4.624 | 4.822 | 4.451 | 4.477 | 4,710,434 | -0.26(-5.46%) |
Dec 01, 2009 | 4.002 | 4.744 | 3.873 | 4.736 | 11,541,584 | +0.88(+22.82%) |
Nov 30, 2009 | 3.951 | 4.046 | 3.692 | 3.856 | 3,049,135 | +0.00(+0.00%) |
Nov 27, 2009 | 3.830 | 3.951 | 3.614 | 3.856 | 1,939,786 | -0.22(-5.50%) |
Nov 25, 2009 | 4.356 | 4.356 | 4.020 | 4.080 | 3,443,550 | -0.20(-4.64%) |
Nov 24, 2009 | 4.442 | 4.451 | 4.175 | 4.279 | 3,255,394 | -0.13(-2.94%) |
Nov 23, 2009 | 4.520 | 4.658 | 4.391 | 4.408 | 4,068,525 | +0.03(+0.79%) |
Nov 20, 2009 | 4.555 | 4.606 | 4.313 | 4.373 | 4,368,900 | -0.18(-3.98%) |
Nov 19, 2009 | 4.753 | 4.865 | 4.442 | 4.555 | 4,509,579 | -0.35(-7.21%) |
Nov 18, 2009 | 4.373 | 4.960 | 4.322 | 4.908 | 6,567,066 | +0.56(+12.90%) |
Nov 17, 2009 | 4.537 | 4.649 | 4.339 | 4.348 | 3,777,332 | -0.20(-4.36%) |
Nov 16, 2009 | 4.882 | 4.900 | 4.460 | 4.546 | 4,044,565 | -0.16(-3.30%) |
Nov 13, 2009 | 4.701 | 4.762 | 4.572 | 4.701 | 5,032,565 | +0.07(+1.49%) |
Nov 12, 2009 | 5.003 | 5.020 | 4.589 | 4.632 | 4,555,973 | -0.41(-8.05%) |
Nov 11, 2009 | 5.020 | 5.141 | 4.900 | 5.038 | 3,667,625 | +0.16(+3.18%) |
Nov 10, 2009 | 5.340 | 5.426 | 4.839 | 4.882 | 4,992,439 | -0.65(-11.70%) |
Nov 09, 2009 | 5.469 | 5.547 | 5.314 | 5.529 | 3,267,117 | +0.23(+4.40%) |
Nov 06, 2009 | 4.917 | 5.443 | 4.831 | 5.296 | 4,073,667 | +0.08(+1.49%) |
Nov 05, 2009 | 5.391 | 5.529 | 4.891 | 5.219 | 4,668,366 | -0.03(-0.66%) |
Nov 04, 2009 | 5.512 | 6.099 | 5.227 | 5.253 | 11,191,213 | +0.15(+2.87%) |
Nov 03, 2009 | 4.529 | 5.158 | 4.356 | 5.107 | 6,356,170 | +0.52(+11.28%) |
Nov 02, 2009 | 5.253 | 5.253 | 4.296 | 4.589 | 7,737,483 | -0.41(-8.12%) |
Oct 30, 2009 | 5.314 | 5.771 | 4.813 | 4.994 | 12,384,827 | -0.23(-4.46%) |
Oct 29, 2009 | 4.598 | 5.288 | 4.494 | 5.227 | 10,013,773 | +0.88(+20.24%) |
Oct 28, 2009 | 4.701 | 4.969 | 4.304 | 4.348 | 7,222,857 | -0.27(-5.79%) |
Oct 27, 2009 | 4.874 | 4.934 | 4.580 | 4.615 | 4,042,611 | -0.41(-8.23%) |
Oct 26, 2009 | 5.374 | 5.478 | 4.770 | 5.029 | 4,844,597 | -0.29(-5.51%) |
Oct 23, 2009 | 5.452 | 5.460 | 5.262 | 5.322 | 5,229,387 | -0.51(-8.73%) |
Oct 22, 2009 | 5.391 | 5.969 | 5.262 | 5.831 | 5,084,718 | +0.52(+9.74%) |
Oct 21, 2009 | 5.227 | 5.719 | 5.227 | 5.314 | 4,830,314 | -0.13(-2.38%) |
Oct 20, 2009 | 5.469 | 5.555 | 5.426 | 5.443 | 4,398,686 | -0.37(-6.38%) |
Oct 19, 2009 | 6.211 | 6.297 | 5.779 | 5.814 | 5,774,394 | -0.31(-5.07%) |
Oct 16, 2009 | 6.987 | 7.047 | 6.004 | 6.124 | 11,472,054 | -1.29(-17.44%) |
Oct 15, 2009 | 7.462 | 7.643 | 7.289 | 7.418 | 3,196,353 | -0.12(-1.60%) |
Oct 14, 2009 | 7.332 | 7.600 | 7.203 | 7.539 | 3,703,171 | +0.50(+7.11%) |
Oct 13, 2009 | 7.246 | 7.384 | 7.022 | 7.039 | 2,670,595 | -0.28(-3.77%) |
Oct 12, 2009 | 7.393 | 7.522 | 7.220 | 7.315 | 2,254,524 | +0.03(+0.47%) |
Oct 09, 2009 | 7.591 | 7.617 | 7.047 | 7.280 | 2,588,370 | -0.33(-4.31%) |
Oct 08, 2009 | 7.841 | 7.850 | 7.582 | 7.608 | 3,000,773 | -0.07(-0.90%) |
Oct 07, 2009 | 7.850 | 7.979 | 7.634 | 7.677 | 2,949,726 | -0.16(-2.09%) |
Oct 06, 2009 | 8.108 | 8.272 | 7.651 | 7.841 | 2,655,013 | -0.09(-1.20%) |
Oct 05, 2009 | 7.858 | 8.100 | 7.453 | 7.936 | 3,757,325 | +0.07(+0.88%) |
Oct 02, 2009 | 7.505 | 8.160 | 7.332 | 7.867 | 5,569,158 | +0.08(+1.00%) |
Oct 01, 2009 | 9.273 | 9.351 | 7.772 | 7.789 | 5,350,514 | -1.34(-14.65%) |
Sep 30, 2009 | 9.877 | 9.929 | 9.075 | 9.126 | 3,021,241 | -0.51(-5.28%) |
Sep 29, 2009 | 10.14 | 10.35 | 9.601 | 9.635 | 2,049,004 | -0.35(-3.46%) |
Sep 28, 2009 | 9.057 | 10.20 | 8.842 | 9.980 | 3,213,247 | +0.98(+10.93%) |
Sep 25, 2009 | 9.057 | 9.463 | 8.755 | 8.997 | 1,973,295 | -0.09(-0.95%) |
Sep 24, 2009 | 10.17 | 10.27 | 8.911 | 9.083 | 3,893,469 | -1.03(-10.15%) |
Sep 23, 2009 | 10.49 | 10.77 | 10.10 | 10.11 | 2,368,443 | -0.29(-2.82%) |
Sep 22, 2009 | 10.14 | 10.55 | 9.972 | 10.40 | 2,944,916 | +0.51(+5.14%) |
Sep 21, 2009 | 10.27 | 10.27 | 9.799 | 9.894 | 3,112,217 | -0.59(-5.60%) |
Sep 18, 2009 | 10.33 | 10.56 | 10.12 | 10.48 | 3,377,213 | +0.23(+2.27%) |
Sep 17, 2009 | 10.21 | 10.39 | 9.713 | 10.25 | 3,904,984 | -0.03(-0.34%) |
Sep 16, 2009 | 9.998 | 10.53 | 9.860 | 10.28 | 5,600,036 | +0.54(+5.58%) |
Sep 15, 2009 | 9.169 | 9.989 | 9.083 | 9.739 | 4,325,312 | +0.66(+7.22%) |
Sep 14, 2009 | 8.574 | 9.144 | 8.307 | 9.083 | 2,366,789 | +0.24(+2.73%) |
Sep 11, 2009 | 8.911 | 9.187 | 8.738 | 8.842 | 3,012,513 | -0.02(-0.19%) |
Sep 10, 2009 | 8.324 | 9.023 | 8.074 | 8.859 | 5,331,201 | +0.43(+5.12%) |
Sep 09, 2009 | 7.936 | 8.712 | 7.858 | 8.428 | 4,481,889 | +0.52(+6.54%) |
Sep 08, 2009 | 7.522 | 7.919 | 7.513 | 7.910 | 2,153,122 | +0.49(+6.63%) |
Sep 04, 2009 | 7.116 | 7.427 | 6.987 | 7.418 | 1,510,136 | +0.22(+2.99%) |
Sep 03, 2009 | 7.039 | 7.349 | 7.039 | 7.203 | 1,775,571 | +0.34(+4.90%) |
Sep 02, 2009 | 7.073 | 7.160 | 6.780 | 6.866 | 2,944,432 | -0.64(-8.51%) |
Sep 01, 2009 | 7.901 | 8.108 | 7.349 | 7.505 | 4,049,666 | -0.41(-5.12%) |
Aug 31, 2009 | 7.876 | 8.022 | 7.487 | 7.910 | 3,689,596 | -0.20(-2.45%) |
Aug 28, 2009 | 8.057 | 8.281 | 7.746 | 8.108 | 2,428,265 | +0.10(+1.29%) |
Aug 27, 2009 | 8.031 | 8.195 | 7.452 | 8.005 | 4,141,953 | -0.07(-0.85%) |
Aug 26, 2009 | 8.350 | 8.350 | 7.858 | 8.074 | 3,332,915 | -0.05(-0.64%) |
Aug 25, 2009 | 7.867 | 8.574 | 7.789 | 8.126 | 5,705,624 | +0.46(+5.96%) |
Aug 24, 2009 | 7.496 | 7.901 | 7.393 | 7.669 | 4,005,905 | +0.31(+4.22%) |
Aug 21, 2009 | 7.341 | 7.462 | 7.160 | 7.358 | 3,707,484 | +0.22(+3.14%) |
Aug 20, 2009 | 7.341 | 7.686 | 7.039 | 7.134 | 8,638,536 | -0.13(-1.78%) |
Aug 19, 2009 | 6.616 | 7.306 | 6.513 | 7.263 | 5,062,369 | +0.47(+6.99%) |
Aug 18, 2009 | 6.271 | 7.116 | 6.211 | 6.789 | 7,188,426 | +0.81(+13.56%) |
Aug 17, 2009 | 6.073 | 6.340 | 5.736 | 5.978 | 3,895,766 | -0.45(-6.98%) |
Aug 14, 2009 | 6.081 | 6.608 | 5.762 | 6.426 | 4,824,578 | +0.33(+5.37%) |
Aug 13, 2009 | 5.874 | 6.185 | 5.642 | 6.099 | 3,376,125 | +0.30(+5.21%) |
Aug 12, 2009 | 5.762 | 6.202 | 5.616 | 5.797 | 4,879,031 | -0.08(-1.32%) |
Aug 11, 2009 | 5.874 | 6.202 | 5.650 | 5.874 | 3,666,986 | -0.34(-5.42%) |
Aug 10, 2009 | 5.745 | 6.366 | 5.452 | 6.211 | 4,048,959 | +0.32(+5.42%) |
Aug 07, 2009 | 5.995 | 6.133 | 5.331 | 5.892 | 6,226,002 | -0.18(-2.98%) |
Aug 06, 2009 | 5.805 | 6.832 | 5.805 | 6.073 | 13,952,175 | +0.28(+4.76%) |
Aug 05, 2009 | 4.451 | 5.909 | 4.184 | 5.797 | 21,715,692 | +2.63(+83.11%) |
Aug 04, 2009 | 3.028 | 3.580 | 3.019 | 3.166 | 4,442,712 | +0.08(+2.51%) |
Aug 03, 2009 | 2.976 | 3.097 | 2.898 | 3.088 | 1,500,895 | +0.22(+7.51%) |
Jul 31, 2009 | 2.976 | 3.019 | 2.786 | 2.872 | 1,457,078 | -0.10(-3.48%) |
Jul 30, 2009 | 2.752 | 3.140 | 2.717 | 2.976 | 2,934,732 | +0.29(+10.93%) |
Jul 29, 2009 | 2.510 | 2.726 | 2.441 | 2.683 | 1,955,062 | +0.17(+6.87%) |
Jul 28, 2009 | 2.493 | 2.553 | 2.338 | 2.510 | 1,391,612 | -0.04(-1.69%) |
Jul 27, 2009 | 2.545 | 2.717 | 2.441 | 2.553 | 1,851,123 | +0.11(+4.59%) |
Jul 24, 2009 | 2.295 | 2.450 | 2.243 | 2.441 | 1,308 | +0.15(+6.39%) |
Jul 23, 2009 | 2.157 | 2.303 | 2.105 | 2.295 | 1,193,362 | +0.20(+9.47%) |
Jul 22, 2009 | 1.958 | 2.165 | 1.958 | 2.096 | 766,469 | +0.07(+3.40%) |
Jul 21, 2009 | 2.105 | 2.286 | 1.984 | 2.027 | 2,495,690 | -0.07(-3.29%) |
Jul 20, 2009 | 2.018 | 2.217 | 2.018 | 2.096 | 1,711,540 | -0.06(-2.80%) |
Jul 17, 2009 | 2.027 | 2.191 | 2.010 | 2.157 | 2,586,773 | +0.21(+10.62%) |
Jul 16, 2009 | 1.872 | 2.018 | 1.786 | 1.949 | 3,154,967 | +0.07(+3.67%) |
Jul 15, 2009 | 1.846 | 2.001 | 1.786 | 1.880 | 2,261,955 | +0.14(+7.92%) |
Jul 14, 2009 | 1.863 | 1.872 | 1.708 | 1.742 | 1,327,667 | -0.02(-0.98%) |
Jul 13, 2009 | 1.639 | 1.777 | 1.639 | 1.760 | 1,986,469 | +0.16(+9.68%) |
Jul 10, 2009 | 1.717 | 1.734 | 1.562 | 1.604 | 2,069,891 | -0.14(-7.92%) |
Jul 09, 2009 | 1.846 | 1.872 | 1.725 | 1.742 | 1,160,513 | -0.08(-4.27%) |
Jul 08, 2009 | 2.036 | 2.044 | 1.760 | 1.820 | 1,247,924 | -0.16(-7.86%) |
Jul 07, 2009 | 2.113 | 2.157 | 1.967 | 1.975 | 758,655 | -0.17(-8.03%) |
Jul 06, 2009 | 2.372 | 2.372 | 2.122 | 2.148 | 1,177,989 | -0.25(-10.43%) |
Jul 02, 2009 | 2.467 | 2.484 | 2.243 | 2.398 | 859,161 | -0.10(-4.14%) |
Jul 01, 2009 | 2.450 | 2.553 | 2.372 | 2.502 | 968,072 | +0.16(+6.62%) |
Jun 30, 2009 | 2.364 | 2.407 | 2.260 | 2.346 | 795,742 | -0.01(-0.37%) |
Jun 29, 2009 | 2.415 | 2.493 | 2.251 | 2.355 | 1,028,101 | -0.07(-2.85%) |
Jun 26, 2009 | 2.251 | 2.510 | 2.182 | 2.424 | 2,506,021 | +0.08(+3.31%) |
Jun 25, 2009 | 2.174 | 2.346 | 2.174 | 2.346 | 746,698 | +0.12(+5.43%) |
Jun 24, 2009 | 1.984 | 2.407 | 1.984 | 2.226 | 1,695,237 | +0.28(+14.16%) |
Jun 23, 2009 | 2.122 | 2.122 | 1.941 | 1.949 | 916,641 | -0.09(-4.64%) |
Jun 22, 2009 | 2.329 | 2.338 | 2.027 | 2.044 | 1,375,017 | -0.27(-11.57%) |
Jun 19, 2009 | 2.407 | 2.484 | 2.277 | 2.312 | 1,102,079 | +0.03(+1.13%) |
Jun 18, 2009 | 2.226 | 2.450 | 2.200 | 2.286 | 1,099,188 | +0.06(+2.71%) |
Jun 17, 2009 | 2.484 | 2.484 | 2.208 | 2.226 | 1,364,147 | -0.28(-11.03%) |
Jun 16, 2009 | 2.674 | 2.693 | 2.467 | 2.502 | 1,052,511 | -0.16(-6.15%) |
Jun 15, 2009 | 2.631 | 2.700 | 2.596 | 2.665 | 780,501 | -0.04(-1.59%) |
Jun 12, 2009 | 2.803 | 2.829 | 2.657 | 2.709 | 729,049 | -0.12(-4.27%) |
Jun 11, 2009 | 2.829 | 2.941 | 2.803 | 2.829 | 574,907 | +0.01(+0.31%) |
Jun 10, 2009 | 3.010 | 3.010 | 2.786 | 2.821 | 844,510 | -0.03(-0.91%) |
Jun 09, 2009 | 2.924 | 3.019 | 2.847 | 2.847 | 856,865 | -0.11(-3.79%) |
Jun 08, 2009 | 2.976 | 3.054 | 2.898 | 2.959 | 678,131 | -0.10(-3.38%) |
Jun 05, 2009 | 3.157 | 3.312 | 2.907 | 3.062 | 1,431,498 | -0.05(-1.66%) |
Jun 04, 2009 | 3.028 | 3.295 | 2.907 | 3.114 | 2,612,862 | +0.18(+6.18%) |
Jun 03, 2009 | 2.898 | 3.019 | 2.803 | 2.933 | 2,036,528 | +0.10(+3.66%) |
Jun 02, 2009 | 2.596 | 2.881 | 2.588 | 2.829 | 1,729,250 | +0.16(+6.15%) |
Jun 01, 2009 | 2.553 | 2.734 | 2.476 | 2.665 | 2,119,538 | +0.22(+9.19%) |
May 29, 2009 | 2.433 | 2.441 | 2.303 | 2.441 | 1,046,794 | +0.02(+0.71%) |
May 28, 2009 | 2.614 | 2.614 | 2.260 | 2.424 | 1,292,196 | +0.02(+0.72%) |
May 27, 2009 | 2.588 | 2.674 | 2.407 | 2.407 | 910,451 | -0.18(-7.00%) |
May 26, 2009 | 2.441 | 2.588 | 2.424 | 2.588 | 900,149 | +0.09(+3.45%) |
May 22, 2009 | 2.596 | 2.674 | 2.493 | 2.502 | 915,803 | -0.07(-2.68%) |
May 21, 2009 | 2.622 | 2.683 | 2.510 | 2.571 | 1,316,038 | -0.15(-5.40%) |
May 20, 2009 | 2.829 | 2.959 | 2.674 | 2.717 | 1,565,057 | -0.07(-2.48%) |
May 19, 2009 | 2.726 | 2.941 | 2.579 | 2.786 | 1,911,820 | +0.07(+2.54%) |
May 18, 2009 | 2.450 | 2.717 | 2.415 | 2.717 | 1,321,382 | +0.31(+12.90%) |
May 15, 2009 | 2.657 | 2.691 | 2.372 | 2.407 | 1,238,254 | -0.16(-6.06%) |
May 14, 2009 | 2.251 | 2.657 | 2.157 | 2.562 | 2,216,362 | +0.25(+10.82%) |
May 13, 2009 | 2.536 | 2.631 | 2.295 | 2.312 | 3,128,697 | -0.40(-14.65%) |
May 12, 2009 | 3.148 | 3.157 | 2.555 | 2.709 | 3,526,237 | -0.25(-8.45%) |
May 11, 2009 | 2.847 | 3.174 | 2.700 | 2.959 | 4,272,946 | +0.11(+3.94%) |
May 08, 2009 | 2.329 | 3.045 | 2.329 | 2.847 | 9,126,304 | +0.55(+24.06%) |
May 07, 2009 | 2.536 | 2.536 | 2.269 | 2.295 | 3,536,034 | -0.03(-1.48%) |
May 06, 2009 | 2.338 | 2.407 | 2.044 | 2.329 | 5,738,399 | -0.04(-1.82%) |
May 05, 2009 | 1.811 | 2.415 | 1.777 | 2.372 | 9,011,559 | +0.47(+25.00%) |
May 04, 2009 | 1.811 | 2.010 | 1.768 | 1.898 | 5,777,970 | +0.17(+10.00%) |
May 01, 2009 | 1.484 | 1.760 | 1.441 | 1.725 | 3,481,492 | +0.23(+15.61%) |
Apr 30, 2009 | 1.570 | 1.604 | 1.492 | 1.492 | 1,645,718 | -0.01(-0.57%) |
Apr 29, 2009 | 1.475 | 1.535 | 1.423 | 1.501 | 1,174,042 | +0.05(+3.57%) |
Apr 28, 2009 | 1.449 | 1.510 | 1.406 | 1.449 | 965,543 | +0.03(+1.82%) |
Apr 27, 2009 | 1.466 | 1.510 | 1.415 | 1.423 | 1,298,208 | -0.09(-5.71%) |
Apr 24, 2009 | 1.441 | 1.518 | 1.397 | 1.510 | 1,396,650 | +0.09(+6.71%) |
Apr 23, 2009 | 1.561 | 1.561 | 1.397 | 1.415 | 1,201,236 | -0.09(-6.29%) |
Apr 22, 2009 | 1.579 | 1.639 | 1.035 | 1.510 | 1,751,682 | -0.12(-7.41%) |
Apr 21, 2009 | 1.492 | 1.699 | 1.423 | 1.630 | 1,822,133 | +0.14(+9.25%) |
Apr 20, 2009 | 1.725 | 1.760 | 1.466 | 1.492 | 1,809,871 | -0.31(-17.23%) |
Apr 17, 2009 | 1.829 | 1.889 | 1.777 | 1.803 | 1,699,809 | -0.05(-2.79%) |
Apr 16, 2009 | 1.708 | 1.949 | 1.708 | 1.855 | 2,358,371 | +0.17(+10.26%) |
Apr 15, 2009 | 1.725 | 1.725 | 1.604 | 1.682 | 1,154,277 | -0.07(-3.94%) |
Apr 14, 2009 | 1.932 | 2.044 | 1.751 | 1.751 | 1,211,888 | -0.23(-11.74%) |
Apr 13, 2009 | 2.001 | 2.027 | 1.811 | 1.984 | 1,304,694 | -0.02(-0.86%) |
Apr 09, 2009 | 1.829 | 2.001 | 1.768 | 2.001 | 1,798,842 | +0.18(+9.95%) |
Apr 08, 2009 | 2.036 | 2.070 | 1.760 | 1.820 | 1,145,613 | -0.12(-6.22%) |
Apr 07, 2009 | 1.820 | 2.036 | 1.768 | 1.941 | 1,518,252 | +0.12(+6.64%) |
Apr 06, 2009 | 1.742 | 1.846 | 1.682 | 1.820 | 953,602 | +0.04(+2.43%) |
Apr 03, 2009 | 1.768 | 1.794 | 1.656 | 1.777 | 572,952 | +0.01(+0.49%) |
Apr 02, 2009 | 1.699 | 1.811 | 1.673 | 1.768 | 2,036,668 | +0.14(+8.47%) |
Apr 01, 2009 | 1.492 | 1.648 | 1.458 | 1.630 | 788,873 | +0.06(+3.85%) |
Mar 31, 2009 | 1.363 | 1.604 | 1.303 | 1.570 | 1,731,058 | +0.23(+17.42%) |
Mar 30, 2009 | 1.527 | 1.527 | 1.337 | 1.337 | 924,999 | -0.36(-21.32%) |
Mar 26, 2009 | 1.527 | 1.699 | 1.432 | 1.699 | 3,331,146 | +0.25(+17.26%) |
Mar 25, 2009 | 1.354 | 1.527 | 1.311 | 1.449 | 1,849,106 | +0.12(+9.09%) |
Mar 24, 2009 | 1.380 | 1.510 | 1.303 | 1.328 | 1,167,529 | -0.09(-6.10%) |
Mar 23, 2009 | 1.354 | 1.415 | 1.320 | 1.415 | 1,994,328 | +0.09(+7.19%) |
Mar 20, 2009 | 1.484 | 1.484 | 1.268 | 1.320 | 1,039,704 | -0.14(-9.47%) |
Mar 19, 2009 | 1.630 | 1.725 | 1.337 | 1.458 | 1,950,412 | -0.13(-8.15%) |
Mar 18, 2009 | 1.501 | 1.699 | 1.415 | 1.587 | 1,582,912 | +0.08(+5.14%) |
Mar 17, 2009 | 1.346 | 1.510 | 1.337 | 1.510 | 919,140 | +0.22(+16.67%) |
Mar 16, 2009 | 1.190 | 1.579 | 1.165 | 1.294 | 2,193,378 | +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 | 0.9489 | 1.165 | 1,609,890 | +0.09(+8.87%) |
Mar 11, 2009 | 1.199 | 1.294 | 0.9747 | 1.070 | 1,737,552 | -0.13(-10.79%) |
Mar 10, 2009 | 1.018 | 1.259 | 1.018 | 1.199 | 2,892,513 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8195 | 1.009 | 0.8195 | 0.9661 | 1,552,280 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9661 | 0.9747 | 0.8195 | 0.8281 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 1.001 | 1.061 | 0.8626 | 0.9316 | 1,921,270 | -0.16(-14.29%) |
Mar 04, 2009 | 1.156 | 1.156 | 0.8799 | 1.087 | 3,995,612 | -0.38(-25.88%) |
Mar 02, 2009 | 1.604 | 1.630 | 1.466 | 1.466 | 1,655,685 | -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 | 1,514,038 | -0.10(-5.88%) |
Feb 25, 2009 | 2.053 | 2.079 | 1.673 | 1.760 | 2,491,107 | -0.34(-16.05%) |
Feb 24, 2009 | 1.579 | 2.096 | 1.449 | 2.096 | 2,174,479 | +0.56(+36.52%) |
Feb 23, 2009 | 1.777 | 1.898 | 1.535 | 1.535 | 919,302 | -0.18(-10.55%) |
Feb 20, 2009 | 1.975 | 2.053 | 1.630 | 1.717 | 1,984,380 | -0.33(-16.03%) |
Feb 19, 2009 | 2.139 | 2.312 | 2.014 | 2.044 | 1,763,790 | -0.05(-2.47%) |
Feb 18, 2009 | 2.433 | 2.553 | 2.062 | 2.096 | 1,860,869 | -0.15(-6.54%) |
Feb 17, 2009 | 2.579 | 2.579 | 2.243 | 2.243 | 2,275,007 | -0.45(-16.67%) |
Feb 13, 2009 | 2.933 | 3.321 | 2.631 | 2.691 | 3,099,156 | -0.20(-6.87%) |
Feb 12, 2009 | 2.734 | 2.916 | 2.527 | 2.890 | 1,017,071 | +0.09(+3.08%) |
Feb 11, 2009 | 2.648 | 2.855 | 2.648 | 2.803 | 970,107 | +0.19(+7.26%) |
Feb 10, 2009 | 2.924 | 2.967 | 2.586 | 2.614 | 1,184,715 | -0.31(-10.62%) |
Feb 09, 2009 | 2.803 | 2.976 | 2.726 | 2.924 | 1,113,618 | +0.15(+5.28%) |
Feb 06, 2009 | 2.519 | 2.872 | 2.510 | 2.778 | 1,767,566 | +0.26(+10.27%) |
Feb 05, 2009 | 2.458 | 2.631 | 2.260 | 2.519 | 1,390,991 | +0.06(+2.46%) |
Feb 04, 2009 | 2.476 | 2.700 | 2.433 | 2.458 | 1,103,946 | -0.01(-0.35%) |
Feb 03, 2009 | 2.588 | 2.622 | 2.441 | 2.467 | 1,076,241 | -0.10(-4.03%) |