Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.235 | 2.237 | 2.145 | 2.181 | 3,272,034 | -0.06(-2.72%) |
Apr 29, 2010 | 2.246 | 2.246 | 2.230 | 2.242 | 1,244,696 | +0.01(+0.42%) |
Apr 28, 2010 | 2.246 | 2.249 | 2.230 | 2.232 | 1,369,854 | -0.00(-0.11%) |
Apr 27, 2010 | 2.251 | 2.256 | 2.221 | 2.235 | 1,447,589 | -0.02(-0.73%) |
Apr 26, 2010 | 2.249 | 2.264 | 2.239 | 2.251 | 2,795,666 | +0.01(+0.42%) |
Apr 23, 2010 | 2.209 | 2.249 | 2.199 | 2.242 | 2,318,373 | +0.03(+1.49%) |
Apr 22, 2010 | 2.197 | 2.228 | 2.185 | 2.209 | 2,018,967 | +0.02(+1.07%) |
Apr 21, 2010 | 2.195 | 2.195 | 2.174 | 2.185 | 2,034,725 | -0.01(-0.32%) |
Apr 20, 2010 | 2.195 | 2.202 | 2.183 | 2.192 | 1,801,465 | +0.00(+0.11%) |
Apr 19, 2010 | 2.162 | 2.197 | 2.162 | 2.190 | 2,138,310 | +0.00(+0.00%) |
Apr 16, 2010 | 2.207 | 2.207 | 2.181 | 2.190 | 2,965,948 | -0.02(-0.75%) |
Apr 15, 2010 | 2.223 | 2.223 | 2.199 | 2.207 | 3,197,388 | -0.01(-0.52%) |
Apr 14, 2010 | 2.230 | 2.232 | 2.209 | 2.218 | 1,833,267 | -0.01(-0.53%) |
Apr 13, 2010 | 2.204 | 2.235 | 2.204 | 2.230 | 2,075,605 | +0.02(+1.06%) |
Apr 12, 2010 | 2.230 | 2.239 | 2.199 | 2.207 | 1,512,441 | -0.04(-1.57%) |
Apr 09, 2010 | 2.237 | 2.246 | 2.223 | 2.242 | 1,018,508 | -0.01(-0.42%) |
Apr 08, 2010 | 2.230 | 2.251 | 2.211 | 2.251 | 1,076,229 | +0.03(+1.25%) |
Apr 07, 2010 | 2.251 | 2.251 | 2.195 | 2.223 | 1,894,345 | -0.03(-1.24%) |
Apr 06, 2010 | 2.240 | 2.258 | 2.233 | 2.251 | 995,003 | +0.00(+0.21%) |
Apr 05, 2010 | 2.258 | 2.279 | 2.242 | 2.247 | 1,073,459 | +0.00(+0.21%) |
Apr 01, 2010 | 2.268 | 2.242 | 2.242 | 2.242 | 1,160,360 | -0.00(-0.21%) |
Mar 31, 2010 | 2.230 | 2.254 | 2.230 | 2.247 | 708,754 | +0.00(+0.21%) |
Mar 30, 2010 | 2.221 | 2.242 | 2.193 | 2.242 | 1,009,826 | +0.03(+1.37%) |
Mar 29, 2010 | 2.193 | 2.214 | 2.184 | 2.212 | 1,474,600 | +0.02(+0.85%) |
Mar 26, 2010 | 2.221 | 2.221 | 2.181 | 2.193 | 1,732,520 | -0.01(-0.53%) |
Mar 25, 2010 | 2.216 | 2.228 | 2.193 | 2.205 | 1,512,660 | -0.01(-0.53%) |
Mar 24, 2010 | 2.226 | 2.235 | 2.207 | 2.216 | 1,528,516 | -0.00(-0.11%) |
Mar 23, 2010 | 2.212 | 2.221 | 2.200 | 2.219 | 1,287,044 | +0.03(+1.49%) |
Mar 22, 2010 | 2.193 | 2.214 | 2.146 | 2.186 | 2,762,035 | -0.11(-4.87%) |
Mar 19, 2010 | 2.247 | 2.305 | 2.247 | 2.298 | 1,523,278 | +0.04(+1.65%) |
Mar 18, 2010 | 2.272 | 2.284 | 2.255 | 2.261 | 850,380 | +0.00(+0.21%) |
Mar 17, 2010 | 2.237 | 2.263 | 2.226 | 2.256 | 726,153 | +0.03(+1.15%) |
Mar 16, 2010 | 2.226 | 2.230 | 2.198 | 2.230 | 1,764,785 | +0.02(+0.95%) |
Mar 15, 2010 | 2.181 | 2.209 | 2.179 | 2.209 | 1,386,521 | +0.02(+0.85%) |
Mar 12, 2010 | 2.263 | 2.263 | 2.174 | 2.191 | 3,980,979 | -0.08(-3.49%) |
Mar 11, 2010 | 2.293 | 2.293 | 2.226 | 2.270 | 2,542,119 | -0.03(-1.22%) |
Mar 10, 2010 | 2.307 | 2.314 | 2.289 | 2.298 | 568,520 | -0.01(-0.40%) |
Mar 09, 2010 | 2.284 | 2.307 | 2.282 | 2.307 | 589,469 | +0.02(+0.90%) |
Mar 08, 2010 | 2.296 | 2.312 | 2.282 | 2.287 | 717,688 | -0.01(-0.40%) |
Mar 05, 2010 | 2.284 | 2.296 | 2.266 | 2.296 | 448,953 | +0.02(+1.02%) |
Mar 04, 2010 | 2.303 | 2.303 | 2.259 | 2.273 | 922,476 | -0.02(-0.71%) |
Mar 03, 2010 | 2.328 | 2.328 | 2.280 | 2.289 | 962,534 | -0.02(-0.90%) |
Mar 02, 2010 | 2.308 | 2.314 | 2.282 | 2.310 | 592,873 | +0.02(+0.71%) |
Mar 01, 2010 | 2.294 | 2.303 | 2.284 | 2.294 | 452,057 | +0.00(+0.00%) |
Feb 26, 2010 | 2.294 | 2.296 | 2.270 | 2.294 | 460,983 | -0.00(-0.10%) |
Feb 25, 2010 | 2.277 | 2.296 | 2.266 | 2.296 | 194,853 | +0.00(+0.00%) |
Feb 24, 2010 | 2.294 | 2.296 | 2.284 | 2.296 | 387,606 | +0.00(+0.00%) |
Feb 23, 2010 | 2.314 | 2.314 | 2.270 | 2.296 | 515,620 | -0.00(-0.20%) |
Feb 22, 2010 | 2.298 | 2.310 | 2.240 | 2.301 | 1,322,544 | -0.01(-0.30%) |
Feb 19, 2010 | 2.294 | 2.308 | 2.266 | 2.308 | 511,735 | +0.02(+0.91%) |
Feb 18, 2010 | 2.282 | 2.294 | 2.250 | 2.287 | 560,503 | +0.01(+0.43%) |
Feb 17, 2010 | 2.303 | 2.303 | 2.233 | 2.277 | 689,367 | +0.00(+0.08%) |
Feb 16, 2010 | 2.289 | 2.296 | 2.240 | 2.275 | 571,335 | +0.00(+0.10%) |
Feb 12, 2010 | 2.208 | 2.273 | 2.273 | 2.273 | 338,920 | -0.00(-0.10%) |
Feb 11, 2010 | 2.291 | 2.291 | 2.252 | 2.275 | 594,115 | +0.00(+0.00%) |
Feb 10, 2010 | 2.287 | 2.287 | 2.252 | 2.275 | 511,964 | +0.01(+0.41%) |
Feb 09, 2010 | 2.254 | 2.268 | 2.210 | 2.266 | 746,487 | +0.04(+1.75%) |
Feb 08, 2010 | 2.222 | 2.234 | 2.197 | 2.227 | 583,677 | -0.01(-0.62%) |
Feb 05, 2010 | 2.305 | 2.305 | 2.201 | 2.241 | 1,151,486 | -0.06(-2.80%) |
Feb 04, 2010 | 2.331 | 2.331 | 2.298 | 2.305 | 914,266 | -0.03(-1.19%) |
Feb 03, 2010 | 2.317 | 2.344 | 2.284 | 2.333 | 1,071,032 | +0.00(+0.20%) |
Feb 02, 2010 | 2.266 | 2.328 | 2.243 | 2.328 | 1,059,987 | +0.06(+2.85%) |
Feb 01, 2010 | 2.280 | 2.312 | 2.243 | 2.264 | 850,609 | -0.01(-0.51%) |
Jan 29, 2010 | 2.404 | 2.404 | 2.250 | 2.275 | 1,260,069 | -0.08(-3.20%) |
Jan 28, 2010 | 2.393 | 2.393 | 2.317 | 2.350 | 1,194,121 | -0.02(-0.91%) |
Jan 27, 2010 | 2.395 | 2.395 | 2.358 | 2.372 | 1,238,452 | -0.01(-0.48%) |
Jan 26, 2010 | 2.381 | 2.390 | 2.354 | 2.384 | 1,613,351 | +0.01(+0.49%) |
Jan 25, 2010 | 2.347 | 2.379 | 2.321 | 2.372 | 1,467,027 | +0.04(+1.58%) |
Jan 22, 2010 | 2.326 | 2.370 | 2.312 | 2.335 | 1,586,142 | +0.03(+1.20%) |
Jan 21, 2010 | 2.284 | 2.307 | 2.280 | 2.307 | 1,053,918 | +0.03(+1.11%) |
Jan 20, 2010 | 2.271 | 2.287 | 2.261 | 2.282 | 1,005,145 | +0.01(+0.61%) |
Jan 19, 2010 | 2.252 | 2.277 | 2.245 | 2.268 | 1,007,076 | +0.03(+1.55%) |
Jan 15, 2010 | 2.241 | 2.234 | 2.234 | 2.234 | 753,961 | +0.01(+0.41%) |
Jan 14, 2010 | 2.227 | 2.234 | 2.218 | 2.224 | 816,329 | +0.01(+0.52%) |
Jan 13, 2010 | 2.206 | 2.233 | 2.201 | 2.213 | 698,342 | -0.00(-0.21%) |
Jan 12, 2010 | 2.222 | 2.243 | 2.192 | 2.218 | 696,837 | -0.02(-0.74%) |
Jan 11, 2010 | 2.220 | 2.250 | 2.220 | 2.234 | 1,208,352 | +0.02(+0.72%) |
Jan 08, 2010 | 2.191 | 2.227 | 2.184 | 2.218 | 1,246,586 | +0.00(+0.21%) |
Jan 07, 2010 | 2.193 | 2.223 | 2.188 | 2.213 | 1,140,559 | +0.03(+1.58%) |
Jan 06, 2010 | 2.161 | 2.200 | 2.149 | 2.179 | 1,755,266 | +0.03(+1.39%) |
Jan 05, 2010 | 2.236 | 2.239 | 2.092 | 2.149 | 3,137,120 | -0.10(-4.38%) |
Jan 04, 2010 | 2.266 | 2.271 | 2.239 | 2.248 | 1,283,551 | -0.02(-0.71%) |
Dec 31, 2009 | 2.291 | 2.264 | 2.264 | 2.264 | 1,279,566 | -0.02(-0.80%) |
Dec 30, 2009 | 2.351 | 2.353 | 2.259 | 2.282 | 1,140,865 | -0.06(-2.54%) |
Dec 29, 2009 | 2.353 | 2.353 | 2.298 | 2.342 | 1,122,008 | +0.01(+0.39%) |
Dec 28, 2009 | 2.333 | 2.353 | 2.278 | 2.333 | 1,327,044 | +0.01(+0.49%) |
Dec 24, 2009 | 2.314 | 2.330 | 2.296 | 2.321 | 586,920 | +0.01(+0.50%) |
Dec 23, 2009 | 2.310 | 2.314 | 2.241 | 2.310 | 1,224,678 | -0.16(-6.49%) |
Dec 22, 2009 | 2.488 | 2.488 | 2.424 | 2.470 | 1,475,176 | +0.01(+0.28%) |
Dec 21, 2009 | 2.498 | 2.509 | 2.443 | 2.463 | 2,078,811 | +0.05(+1.99%) |
Dec 18, 2009 | 2.413 | 2.429 | 2.406 | 2.415 | 1,071,850 | +0.01(+0.57%) |
Dec 17, 2009 | 2.383 | 2.411 | 2.379 | 2.401 | 1,820,615 | +0.03(+1.35%) |
Dec 16, 2009 | 2.374 | 2.383 | 2.356 | 2.369 | 1,159,714 | +0.04(+1.57%) |
Dec 15, 2009 | 2.307 | 2.349 | 2.307 | 2.333 | 1,109,814 | +0.00(+0.20%) |
Dec 14, 2009 | 2.321 | 2.360 | 2.305 | 2.328 | 830,461 | +0.01(+0.49%) |
Dec 11, 2009 | 2.291 | 2.317 | 2.285 | 2.317 | 544,130 | +0.03(+1.30%) |
Dec 10, 2009 | 2.312 | 2.312 | 2.282 | 2.287 | 616,452 | -0.01(-0.50%) |
Dec 09, 2009 | 2.305 | 2.305 | 2.289 | 2.298 | 718,451 | -0.01(-0.50%) |
Dec 08, 2009 | 2.323 | 2.323 | 2.280 | 2.310 | 824,312 | +0.01(+0.60%) |
Dec 07, 2009 | 2.289 | 2.305 | 2.282 | 2.296 | 538,989 | +0.02(+0.80%) |
Dec 04, 2009 | 2.291 | 2.291 | 2.271 | 2.278 | 684,197 | +0.00(+0.20%) |
Dec 03, 2009 | 2.262 | 2.291 | 2.248 | 2.273 | 852,557 | +0.01(+0.30%) |
Dec 02, 2009 | 2.291 | 2.294 | 2.259 | 2.266 | 755,838 | -0.01(-0.50%) |
Dec 01, 2009 | 2.314 | 2.314 | 2.273 | 2.278 | 695,212 | -0.01(-0.40%) |
Nov 30, 2009 | 2.287 | 2.287 | 2.264 | 2.287 | 633,202 | +0.00(+0.00%) |
Nov 27, 2009 | 2.255 | 2.291 | 2.236 | 2.287 | 329,820 | +0.01(+0.30%) |
Nov 25, 2009 | 2.287 | 2.296 | 2.271 | 2.280 | 660,993 | +0.00(+0.10%) |
Nov 24, 2009 | 2.280 | 2.285 | 2.271 | 2.278 | 628,947 | +0.00(+0.10%) |
Nov 23, 2009 | 2.275 | 2.280 | 2.268 | 2.275 | 838,251 | +0.00(+0.20%) |
Nov 20, 2009 | 2.268 | 2.280 | 2.259 | 2.271 | 531,980 | +0.00(+0.00%) |
Nov 19, 2009 | 2.278 | 2.280 | 2.262 | 2.271 | 843,165 | -0.00(-0.10%) |
Nov 18, 2009 | 2.255 | 2.275 | 2.227 | 2.273 | 1,032,324 | +0.02(+1.02%) |
Nov 17, 2009 | 2.273 | 2.275 | 2.243 | 2.250 | 605,904 | -0.01(-0.41%) |
Nov 16, 2009 | 2.266 | 2.268 | 2.236 | 2.259 | 665,165 | +0.02(+0.92%) |
Nov 13, 2009 | 2.257 | 2.266 | 2.223 | 2.239 | 483,787 | -0.00(-0.20%) |
Nov 12, 2009 | 2.200 | 2.257 | 2.200 | 2.243 | 1,487,439 | +0.05(+2.41%) |
Nov 11, 2009 | 2.193 | 2.200 | 2.177 | 2.191 | 518,316 | +0.01(+0.63%) |
Nov 10, 2009 | 2.200 | 2.209 | 2.161 | 2.177 | 511,988 | -0.02(-0.94%) |
Nov 09, 2009 | 2.227 | 2.234 | 2.175 | 2.197 | 642,157 | +0.02(+1.05%) |
Nov 06, 2009 | 2.145 | 2.175 | 2.142 | 2.175 | 491,419 | +0.03(+1.17%) |
Nov 05, 2009 | 2.129 | 2.149 | 2.108 | 2.149 | 680,186 | +0.02(+0.97%) |
Nov 04, 2009 | 2.170 | 2.170 | 2.115 | 2.129 | 547,446 | -0.01(-0.64%) |
Nov 03, 2009 | 2.099 | 2.145 | 2.099 | 2.142 | 405,725 | +0.00(+0.00%) |
Nov 02, 2009 | 2.108 | 2.142 | 2.094 | 2.142 | 860,146 | +0.06(+2.86%) |
Oct 30, 2009 | 2.239 | 2.239 | 2.065 | 2.083 | 1,576,171 | -0.14(-6.29%) |
Oct 29, 2009 | 2.243 | 2.248 | 2.212 | 2.223 | 508,667 | +0.01(+0.62%) |
Oct 28, 2009 | 2.252 | 2.255 | 2.193 | 2.209 | 634,651 | -0.04(-1.73%) |
Oct 27, 2009 | 2.241 | 2.248 | 2.223 | 2.248 | 474,491 | +0.01(+0.31%) |
Oct 26, 2009 | 2.257 | 2.259 | 2.234 | 2.241 | 692,720 | -0.00(-0.20%) |
Oct 23, 2009 | 2.239 | 2.246 | 2.227 | 2.246 | 641,812 | -0.00(-0.10%) |
Oct 22, 2009 | 2.225 | 2.255 | 2.213 | 2.248 | 947,538 | +0.03(+1.13%) |
Oct 21, 2009 | 2.191 | 2.230 | 2.191 | 2.223 | 747,800 | +0.02(+1.04%) |
Oct 20, 2009 | 2.200 | 2.204 | 2.186 | 2.200 | 448,808 | +0.01(+0.31%) |
Oct 19, 2009 | 2.191 | 2.197 | 2.181 | 2.193 | 381,696 | +0.01(+0.53%) |
Oct 16, 2009 | 2.200 | 2.200 | 2.168 | 2.181 | 684,768 | -0.01(-0.31%) |
Oct 15, 2009 | 2.220 | 2.234 | 2.156 | 2.188 | 729,553 | -0.05(-2.05%) |
Oct 14, 2009 | 2.230 | 2.252 | 2.230 | 2.234 | 756,497 | +0.02(+0.83%) |
Oct 13, 2009 | 2.220 | 2.236 | 2.207 | 2.216 | 405,206 | +0.00(+0.00%) |
Oct 12, 2009 | 2.236 | 2.246 | 2.186 | 2.216 | 724,657 | -0.00(-0.21%) |
Oct 09, 2009 | 2.197 | 2.250 | 2.195 | 2.220 | 692,083 | +0.03(+1.36%) |
Oct 08, 2009 | 2.177 | 2.195 | 2.177 | 2.191 | 409,622 | +0.01(+0.31%) |
Oct 07, 2009 | 2.145 | 2.195 | 2.145 | 2.184 | 613,393 | +0.03(+1.60%) |
Oct 06, 2009 | 2.197 | 2.197 | 2.142 | 2.149 | 638,238 | -0.02(-0.85%) |
Oct 05, 2009 | 2.083 | 2.186 | 2.083 | 2.168 | 1,130,426 | +0.10(+4.88%) |
Oct 02, 2009 | 2.191 | 2.191 | 2.065 | 2.067 | 1,349,829 | -0.14(-6.53%) |
Oct 01, 2009 | 2.268 | 2.268 | 2.188 | 2.211 | 968,721 | -0.06(-2.62%) |
Sep 30, 2009 | 2.264 | 2.273 | 2.248 | 2.271 | 956,750 | +0.01(+0.48%) |
Sep 29, 2009 | 2.285 | 2.285 | 2.248 | 2.260 | 1,261,442 | +0.03(+1.26%) |
Sep 28, 2009 | 2.216 | 2.268 | 2.216 | 2.232 | 1,573,587 | +0.01(+0.41%) |
Sep 25, 2009 | 2.131 | 2.241 | 2.124 | 2.223 | 1,912,188 | +0.08(+3.52%) |
Sep 24, 2009 | 2.154 | 2.165 | 2.122 | 2.147 | 856,000 | -0.01(-0.53%) |
Sep 23, 2009 | 2.168 | 2.175 | 2.142 | 2.159 | 896,556 | +0.01(+0.43%) |
Sep 22, 2009 | 2.108 | 2.152 | 2.108 | 2.149 | 627,594 | +0.03(+1.19%) |
Sep 21, 2009 | 2.124 | 2.129 | 2.099 | 2.124 | 519,490 | +0.00(+0.11%) |
Sep 18, 2009 | 2.126 | 2.138 | 2.101 | 2.122 | 820,402 | +0.02(+0.87%) |
Sep 17, 2009 | 2.074 | 2.105 | 2.074 | 2.104 | 860,822 | +0.03(+1.44%) |
Sep 16, 2009 | 2.069 | 2.099 | 2.065 | 2.074 | 846,717 | +0.02(+0.89%) |
Sep 15, 2009 | 2.023 | 2.062 | 2.016 | 2.055 | 1,102,810 | +0.04(+2.13%) |
Sep 14, 2009 | 1.973 | 2.016 | 1.971 | 2.013 | 1,017,268 | +0.04(+2.25%) |
Sep 11, 2009 | 1.971 | 1.980 | 1.945 | 1.968 | 929,064 | +0.00(+0.23%) |
Sep 10, 2009 | 1.984 | 1.987 | 1.952 | 1.964 | 679,898 | -0.01(-0.46%) |
Sep 09, 2009 | 1.952 | 1.977 | 1.941 | 1.973 | 658,352 | +0.01(+0.58%) |
Sep 08, 2009 | 1.948 | 1.961 | 1.941 | 1.961 | 768,185 | +0.03(+1.54%) |
Sep 04, 2009 | 1.929 | 1.948 | 1.927 | 1.932 | 570,467 | -0.01(-0.59%) |
Sep 03, 2009 | 1.927 | 1.943 | 1.916 | 1.943 | 446,883 | +0.01(+0.71%) |
Sep 02, 2009 | 1.952 | 1.952 | 1.916 | 1.929 | 825,525 | +0.00(+0.00%) |
Sep 01, 2009 | 1.955 | 1.987 | 1.916 | 1.929 | 715,523 | -0.04(-2.09%) |
Aug 31, 2009 | 1.971 | 1.973 | 1.948 | 1.971 | 507,864 | +0.00(+0.12%) |
Aug 28, 2009 | 1.973 | 1.998 | 1.968 | 1.968 | 680,064 | -0.00(-0.14%) |
Aug 27, 2009 | 1.918 | 1.973 | 1.918 | 1.971 | 598,254 | +0.04(+1.92%) |
Aug 26, 2009 | 1.941 | 1.971 | 1.934 | 1.934 | 661,791 | -0.02(-0.94%) |
Aug 25, 2009 | 1.955 | 1.968 | 1.950 | 1.952 | 816,151 | +0.00(+0.12%) |
Aug 24, 2009 | 1.961 | 1.971 | 1.941 | 1.950 | 851,457 | +0.00(+0.00%) |
Aug 21, 2009 | 1.964 | 1.973 | 1.932 | 1.950 | 641,062 | +0.02(+0.95%) |
Aug 20, 2009 | 1.948 | 1.977 | 1.920 | 1.932 | 930,697 | +0.00(+0.00%) |
Aug 19, 2009 | 2.005 | 2.005 | 1.918 | 1.932 | 1,032,857 | -0.02(-0.94%) |
Aug 18, 2009 | 1.936 | 1.984 | 1.922 | 1.950 | 972,811 | +0.03(+1.31%) |
Aug 17, 2009 | 1.955 | 1.955 | 1.884 | 1.925 | 1,290,468 | -0.05(-2.78%) |
Aug 14, 2009 | 1.984 | 2.005 | 1.966 | 1.980 | 632,084 | +0.00(+0.12%) |
Aug 13, 2009 | 1.966 | 2.000 | 1.927 | 1.977 | 1,027,877 | +0.04(+2.13%) |
Aug 12, 2009 | 1.906 | 1.968 | 1.902 | 1.936 | 981,369 | +0.02(+0.84%) |
Aug 11, 2009 | 1.925 | 1.925 | 1.897 | 1.920 | 838,661 | -0.01(-0.59%) |
Aug 10, 2009 | 1.964 | 1.971 | 1.922 | 1.932 | 905,707 | -0.03(-1.75%) |
Aug 07, 2009 | 1.909 | 1.982 | 1.881 | 1.966 | 1,297,782 | +0.08(+4.38%) |
Aug 06, 2009 | 1.890 | 1.893 | 1.872 | 1.884 | 687,247 | -0.01(-0.36%) |
Aug 05, 2009 | 1.847 | 1.890 | 1.847 | 1.890 | 524,779 | +0.01(+0.61%) |
Aug 04, 2009 | 1.833 | 1.890 | 1.829 | 1.879 | 1,023,923 | +0.04(+1.99%) |
Aug 03, 2009 | 1.819 | 1.847 | 1.803 | 1.842 | 680,636 | +0.06(+3.34%) |
Jul 31, 2009 | 1.767 | 1.799 | 1.767 | 1.783 | 600,484 | +0.02(+1.30%) |
Jul 30, 2009 | 1.758 | 1.785 | 1.757 | 1.760 | 539,085 | +0.00(+0.13%) |
Jul 29, 2009 | 1.767 | 1.767 | 1.735 | 1.758 | 710,142 | +0.00(+0.00%) |
Jul 28, 2009 | 1.764 | 1.767 | 1.737 | 1.758 | 575,394 | -0.01(-0.39%) |
Jul 27, 2009 | 1.753 | 1.769 | 1.732 | 1.764 | 782,997 | +0.02(+1.32%) |
Jul 24, 2009 | 1.746 | 1.751 | 1.730 | 1.741 | 2,016 | -0.00(-0.26%) |
Jul 23, 2009 | 1.741 | 1.778 | 1.730 | 1.746 | 688,618 | +0.01(+0.79%) |
Jul 22, 2009 | 1.741 | 1.746 | 1.723 | 1.732 | 652,932 | -0.02(-1.05%) |
Jul 21, 2009 | 1.664 | 1.769 | 1.659 | 1.751 | 813,118 | +0.00(+0.26%) |
Jul 20, 2009 | 1.739 | 1.746 | 1.721 | 1.746 | 398,066 | +0.03(+1.46%) |
Jul 17, 2009 | 1.730 | 1.753 | 1.719 | 1.721 | 582,303 | -0.01(-0.40%) |
Jul 16, 2009 | 1.723 | 1.751 | 1.719 | 1.728 | 522,488 | +0.01(+0.53%) |
Jul 15, 2009 | 1.684 | 1.753 | 1.682 | 1.719 | 516,282 | -0.00(-0.13%) |
Jul 14, 2009 | 1.703 | 1.730 | 1.703 | 1.721 | 398,607 | -0.00(-0.27%) |
Jul 13, 2009 | 1.705 | 1.735 | 1.703 | 1.725 | 688,391 | +0.03(+1.48%) |
Jul 10, 2009 | 1.618 | 1.700 | 1.618 | 1.700 | 2,645,355 | +0.08(+5.25%) |
Jul 09, 2009 | 1.648 | 1.650 | 1.593 | 1.615 | 1,093,820 | -0.03(-1.67%) |
Jul 08, 2009 | 1.684 | 1.698 | 1.636 | 1.643 | 523,286 | -0.04(-2.45%) |
Jul 07, 2009 | 1.693 | 1.712 | 1.668 | 1.684 | 467,779 | -0.01(-0.54%) |
Jul 06, 2009 | 1.684 | 1.696 | 1.654 | 1.693 | 790,459 | -0.01(-0.80%) |
Jul 02, 2009 | 1.700 | 1.735 | 1.691 | 1.707 | 430,570 | -0.01(-0.40%) |
Jul 01, 2009 | 1.732 | 1.741 | 1.714 | 1.714 | 555,132 | -0.00(-0.13%) |
Jun 30, 2009 | 1.751 | 1.751 | 1.714 | 1.716 | 531,116 | -0.02(-1.32%) |
Jun 29, 2009 | 1.730 | 1.751 | 1.716 | 1.739 | 752,277 | +0.03(+1.47%) |
Jun 26, 2009 | 1.712 | 1.730 | 1.698 | 1.714 | 366,683 | +0.01(+0.54%) |
Jun 25, 2009 | 1.680 | 1.714 | 1.680 | 1.705 | 482,002 | +0.03(+1.92%) |
Jun 24, 2009 | 1.645 | 1.675 | 1.643 | 1.673 | 520,834 | +0.03(+1.53%) |
Jun 23, 2009 | 1.659 | 1.659 | 1.595 | 1.648 | 670,720 | +0.00(+0.14%) |
Jun 22, 2009 | 1.668 | 1.675 | 1.641 | 1.645 | 435,183 | -0.03(-1.78%) |
Jun 19, 2009 | 1.675 | 1.700 | 1.659 | 1.675 | 470,157 | +0.02(+1.11%) |
Jun 18, 2009 | 1.622 | 1.677 | 1.622 | 1.657 | 593,911 | +0.03(+1.54%) |
Jun 17, 2009 | 1.629 | 1.645 | 1.611 | 1.631 | 1,058,540 | -0.02(-0.97%) |
Jun 16, 2009 | 1.709 | 1.721 | 1.615 | 1.648 | 1,349,039 | -0.05(-3.23%) |
Jun 15, 2009 | 1.721 | 1.728 | 1.684 | 1.703 | 878,039 | -0.03(-1.46%) |
Jun 12, 2009 | 1.751 | 1.785 | 1.714 | 1.728 | 800,584 | -0.04(-2.20%) |
Jun 11, 2009 | 1.751 | 1.767 | 1.714 | 1.767 | 896,578 | +0.02(+1.05%) |
Jun 10, 2009 | 1.769 | 1.771 | 1.725 | 1.748 | 808,138 | -0.00(-0.13%) |
Jun 09, 2009 | 1.700 | 1.755 | 1.700 | 1.751 | 980,208 | +0.05(+2.83%) |
Jun 08, 2009 | 1.698 | 1.719 | 1.680 | 1.703 | 802,225 | +0.00(+0.13%) |
Jun 05, 2009 | 1.744 | 1.744 | 1.675 | 1.700 | 771,296 | -0.00(-0.27%) |
Jun 04, 2009 | 1.677 | 1.723 | 1.675 | 1.705 | 919,603 | +0.03(+2.06%) |
Jun 03, 2009 | 1.643 | 1.675 | 1.629 | 1.670 | 727,175 | +0.02(+1.39%) |
Jun 02, 2009 | 1.609 | 1.668 | 1.609 | 1.648 | 595,011 | +0.02(+0.98%) |
Jun 01, 2009 | 1.613 | 1.652 | 1.613 | 1.631 | 862,660 | +0.04(+2.45%) |
May 29, 2009 | 1.586 | 1.602 | 1.570 | 1.593 | 787,051 | +0.03(+2.06%) |
May 28, 2009 | 1.528 | 1.560 | 1.528 | 1.560 | 428,602 | +0.04(+2.41%) |
May 27, 2009 | 1.533 | 1.544 | 1.512 | 1.524 | 723,622 | -0.01(-0.89%) |
May 26, 2009 | 1.464 | 1.540 | 1.464 | 1.538 | 1,412,830 | +0.03(+2.13%) |
May 22, 2009 | 1.473 | 1.508 | 1.460 | 1.505 | 705,529 | +0.04(+2.50%) |
May 21, 2009 | 1.471 | 1.489 | 1.457 | 1.469 | 701,064 | -0.00(-0.31%) |
May 20, 2009 | 1.499 | 1.512 | 1.473 | 1.473 | 652,648 | -0.01(-0.62%) |
May 19, 2009 | 1.499 | 1.503 | 1.466 | 1.483 | 730,396 | -0.01(-0.46%) |
May 18, 2009 | 1.434 | 1.499 | 1.434 | 1.489 | 818,451 | +0.07(+4.84%) |
May 15, 2009 | 1.398 | 1.430 | 1.395 | 1.421 | 630,876 | +0.03(+2.31%) |
May 14, 2009 | 1.395 | 1.405 | 1.379 | 1.389 | 822,051 | +0.01(+0.50%) |
May 13, 2009 | 1.425 | 1.426 | 1.368 | 1.382 | 950,222 | -0.06(-3.98%) |
May 12, 2009 | 1.487 | 1.487 | 1.425 | 1.439 | 1,321,427 | -0.02(-1.39%) |
May 11, 2009 | 1.400 | 1.501 | 1.400 | 1.459 | 1,312,367 | +0.06(+4.23%) |
May 08, 2009 | 1.375 | 1.407 | 1.357 | 1.400 | 1,429,230 | +0.05(+3.74%) |
May 07, 2009 | 1.357 | 1.363 | 1.329 | 1.350 | 1,031,168 | -0.01(-0.51%) |
May 06, 2009 | 1.338 | 1.368 | 1.329 | 1.357 | 1,049,310 | +0.03(+2.42%) |
May 05, 2009 | 1.343 | 1.347 | 1.304 | 1.324 | 1,143,946 | -0.02(-1.71%) |
May 04, 2009 | 1.352 | 1.352 | 1.340 | 1.348 | 703,316 | +0.07(+5.20%) |