Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.200 | 4.380 | 4.100 | 4.370 | 532,823 | +0.14(+3.31%) |
Apr 29, 2010 | 4.410 | 4.500 | 4.010 | 4.230 | 1,386,662 | +0.14(+3.42%) |
Apr 28, 2010 | 3.760 | 4.220 | 3.760 | 4.090 | 1,457,647 | +0.38(+10.24%) |
Apr 27, 2010 | 3.880 | 4.050 | 3.610 | 3.710 | 507,333 | -0.14(-3.64%) |
Apr 26, 2010 | 3.740 | 3.930 | 3.720 | 3.850 | 319,734 | +0.15(+4.05%) |
Apr 23, 2010 | 3.500 | 3.730 | 3.500 | 3.700 | 378,184 | +0.21(+6.02%) |
Apr 22, 2010 | 3.340 | 3.490 | 3.300 | 3.490 | 113,888 | +0.14(+4.18%) |
Apr 21, 2010 | 3.350 | 3.370 | 3.310 | 3.350 | 72,111 | +0.03(+0.90%) |
Apr 20, 2010 | 3.310 | 3.360 | 3.299 | 3.320 | 101,504 | +0.02(+0.61%) |
Apr 19, 2010 | 3.300 | 3.350 | 3.230 | 3.300 | 149,347 | +0.00(+0.00%) |
Apr 16, 2010 | 3.380 | 3.420 | 3.260 | 3.300 | 108,256 | -0.07(-2.08%) |
Apr 15, 2010 | 3.350 | 3.470 | 3.320 | 3.370 | 210,076 | +0.00(+0.00%) |
Apr 14, 2010 | 3.300 | 3.400 | 3.250 | 3.370 | 244,609 | +0.09(+2.74%) |
Apr 13, 2010 | 3.280 | 3.330 | 3.200 | 3.280 | 83,470 | -0.04(-1.20%) |
Apr 12, 2010 | 3.360 | 3.420 | 3.300 | 3.320 | 106,974 | -0.07(-2.06%) |
Apr 09, 2010 | 3.320 | 3.390 | 3.230 | 3.390 | 51,344 | +0.08(+2.57%) |
Apr 08, 2010 | 3.350 | 3.410 | 3.200 | 3.305 | 106,693 | -0.02(-0.75%) |
Apr 07, 2010 | 3.270 | 3.430 | 3.270 | 3.330 | 187,184 | -0.01(-0.30%) |
Apr 06, 2010 | 3.290 | 3.370 | 3.290 | 3.340 | 87,272 | +0.00(+0.00%) |
Apr 05, 2010 | 3.240 | 3.390 | 3.240 | 3.340 | 199,282 | +0.11(+3.41%) |
Apr 01, 2010 | 3.200 | 3.230 | 3.230 | 3.230 | 164,300 | +0.04(+1.25%) |
Mar 31, 2010 | 3.210 | 3.240 | 3.180 | 3.190 | 116,199 | -0.05(-1.54%) |
Mar 30, 2010 | 3.150 | 3.240 | 3.140 | 3.240 | 183,177 | +0.12(+3.85%) |
Mar 29, 2010 | 3.130 | 3.150 | 3.050 | 3.120 | 190,889 | -0.01(-0.32%) |
Mar 26, 2010 | 3.200 | 3.250 | 3.070 | 3.130 | 103,799 | -0.04(-1.26%) |
Mar 25, 2010 | 3.270 | 3.270 | 3.150 | 3.170 | 217,464 | -0.04(-1.25%) |
Mar 24, 2010 | 3.350 | 3.350 | 3.180 | 3.210 | 319,348 | -0.12(-3.60%) |
Mar 23, 2010 | 3.220 | 3.368 | 3.210 | 3.330 | 80,945 | +0.09(+2.78%) |
Mar 22, 2010 | 3.170 | 3.340 | 3.140 | 3.240 | 197,017 | -0.01(-0.31%) |
Mar 19, 2010 | 3.300 | 3.300 | 3.120 | 3.250 | 122,943 | -0.07(-2.11%) |
Mar 18, 2010 | 3.390 | 3.390 | 3.270 | 3.320 | 61,362 | -0.04(-1.19%) |
Mar 17, 2010 | 3.300 | 3.400 | 3.260 | 3.360 | 77,341 | +0.10(+3.07%) |
Mar 16, 2010 | 3.280 | 3.280 | 3.110 | 3.260 | 214,163 | +0.02(+0.62%) |
Mar 15, 2010 | 3.240 | 3.430 | 3.150 | 3.240 | 200,016 | -0.19(-5.54%) |
Mar 12, 2010 | 3.450 | 3.460 | 3.390 | 3.430 | 74,828 | +0.00(+0.00%) |
Mar 11, 2010 | 3.450 | 3.470 | 3.400 | 3.430 | 55,553 | -0.04(-1.15%) |
Mar 10, 2010 | 3.480 | 3.490 | 3.400 | 3.470 | 100,021 | -0.01(-0.29%) |
Mar 09, 2010 | 3.530 | 3.540 | 3.470 | 3.480 | 150,343 | -0.05(-1.42%) |
Mar 08, 2010 | 3.420 | 3.530 | 3.401 | 3.530 | 67,880 | +0.13(+3.82%) |
Mar 05, 2010 | 3.400 | 3.450 | 3.380 | 3.400 | 94,070 | +0.01(+0.29%) |
Mar 04, 2010 | 3.360 | 3.400 | 3.301 | 3.390 | 78,564 | -0.02(-0.59%) |
Mar 03, 2010 | 3.480 | 3.480 | 3.360 | 3.410 | 110,396 | -0.04(-1.16%) |
Mar 02, 2010 | 3.450 | 3.510 | 3.300 | 3.450 | 75,177 | +0.00(+0.00%) |
Mar 01, 2010 | 3.500 | 3.540 | 3.440 | 3.450 | 98,522 | -0.05(-1.43%) |
Feb 26, 2010 | 3.400 | 3.500 | 3.250 | 3.500 | 302,594 | +0.10(+2.94%) |
Feb 25, 2010 | 3.350 | 3.420 | 3.170 | 3.400 | 137,566 | +0.02(+0.59%) |
Feb 24, 2010 | 3.800 | 3.840 | 3.310 | 3.380 | 473,551 | -0.01(-0.29%) |
Feb 23, 2010 | 3.420 | 3.420 | 3.200 | 3.390 | 214,220 | -0.03(-0.88%) |
Feb 22, 2010 | 3.410 | 3.450 | 3.380 | 3.420 | 154,730 | +0.02(+0.59%) |
Feb 19, 2010 | 3.260 | 3.500 | 3.240 | 3.400 | 215,778 | +0.16(+4.94%) |
Feb 18, 2010 | 3.020 | 3.300 | 3.020 | 3.240 | 265,774 | +0.21(+6.93%) |
Feb 17, 2010 | 3.040 | 3.100 | 2.970 | 3.030 | 77,200 | -0.04(-1.30%) |
Feb 16, 2010 | 2.990 | 3.130 | 2.980 | 3.070 | 66,956 | +0.07(+2.33%) |
Feb 12, 2010 | 2.930 | 3.000 | 3.000 | 3.000 | 74,000 | +0.05(+1.69%) |
Feb 11, 2010 | 2.740 | 3.010 | 2.740 | 2.950 | 102,879 | +0.07(+2.43%) |
Feb 10, 2010 | 2.890 | 2.890 | 2.770 | 2.880 | 65,812 | -0.02(-0.69%) |
Feb 09, 2010 | 2.840 | 2.900 | 2.670 | 2.900 | 103,598 | +0.10(+3.57%) |
Feb 08, 2010 | 2.830 | 2.900 | 2.790 | 2.800 | 94,868 | +0.00(+0.00%) |
Feb 05, 2010 | 2.820 | 2.850 | 2.650 | 2.800 | 114,684 | -0.04(-1.41%) |
Feb 04, 2010 | 3.060 | 3.120 | 2.780 | 2.840 | 198,450 | -0.23(-7.49%) |
Feb 03, 2010 | 3.100 | 3.130 | 3.070 | 3.070 | 57,675 | +0.00(+0.00%) |
Feb 02, 2010 | 3.100 | 3.280 | 3.030 | 3.070 | 195,217 | +0.16(+5.50%) |
Feb 01, 2010 | 2.890 | 3.020 | 2.890 | 2.910 | 226,807 | +0.01(+0.34%) |
Jan 29, 2010 | 2.990 | 3.080 | 2.850 | 2.900 | 333,818 | -0.06(-2.03%) |
Jan 28, 2010 | 3.070 | 3.090 | 2.860 | 2.960 | 218,384 | -0.12(-3.90%) |
Jan 27, 2010 | 3.120 | 3.170 | 3.070 | 3.080 | 207,386 | -0.04(-1.28%) |
Jan 26, 2010 | 3.100 | 3.200 | 3.100 | 3.120 | 120,737 | +0.01(+0.32%) |
Jan 25, 2010 | 3.230 | 3.230 | 3.104 | 3.110 | 273,532 | -0.14(-4.31%) |
Jan 22, 2010 | 3.440 | 3.440 | 3.190 | 3.250 | 264,841 | -0.15(-4.41%) |
Jan 21, 2010 | 3.480 | 3.500 | 3.400 | 3.400 | 171,950 | -0.08(-2.30%) |
Jan 20, 2010 | 3.530 | 3.530 | 3.400 | 3.480 | 153,795 | -0.07(-1.97%) |
Jan 19, 2010 | 3.600 | 3.630 | 3.510 | 3.550 | 194,942 | -0.05(-1.39%) |
Jan 15, 2010 | 3.590 | 3.600 | 3.600 | 3.600 | 613,200 | +0.04(+1.12%) |
Jan 14, 2010 | 3.470 | 3.600 | 3.330 | 3.560 | 642,892 | +0.12(+3.49%) |
Jan 13, 2010 | 3.180 | 3.560 | 3.130 | 3.440 | 466,728 | +0.20(+6.17%) |
Jan 12, 2010 | 3.420 | 3.495 | 3.100 | 3.240 | 266,553 | -0.15(-4.42%) |
Jan 11, 2010 | 3.190 | 3.440 | 3.140 | 3.390 | 445,230 | +0.26(+8.31%) |
Jan 08, 2010 | 3.099 | 3.200 | 3.099 | 3.130 | 260,696 | +0.03(+0.97%) |
Jan 07, 2010 | 3.250 | 3.257 | 3.080 | 3.100 | 327,301 | -0.11(-3.43%) |
Jan 06, 2010 | 3.390 | 3.400 | 3.150 | 3.210 | 246,416 | -0.15(-4.46%) |
Jan 05, 2010 | 3.410 | 3.490 | 3.280 | 3.360 | 237,138 | -0.03(-0.88%) |
Jan 04, 2010 | 3.320 | 3.390 | 3.260 | 3.390 | 193,904 | +0.14(+4.31%) |
Dec 31, 2009 | 3.240 | 3.250 | 3.250 | 3.250 | 147,400 | +0.01(+0.31%) |
Dec 30, 2009 | 3.260 | 3.300 | 3.200 | 3.240 | 62,108 | -0.03(-0.92%) |
Dec 29, 2009 | 3.220 | 3.310 | 3.190 | 3.270 | 59,425 | +0.07(+2.19%) |
Dec 28, 2009 | 3.220 | 3.400 | 3.160 | 3.200 | 349,785 | +0.02(+0.63%) |
Dec 24, 2009 | 3.000 | 3.190 | 3.000 | 3.180 | 62,704 | +0.18(+6.00%) |
Dec 23, 2009 | 3.140 | 3.200 | 3.000 | 3.000 | 195,274 | -0.07(-2.28%) |
Dec 22, 2009 | 3.040 | 3.180 | 3.000 | 3.070 | 259,110 | +0.08(+2.68%) |
Dec 21, 2009 | 2.900 | 3.080 | 2.870 | 2.990 | 289,814 | +0.07(+2.40%) |
Dec 18, 2009 | 2.450 | 2.920 | 2.450 | 2.920 | 150,040 | +0.24(+8.96%) |
Dec 17, 2009 | 2.730 | 2.800 | 2.680 | 2.680 | 157,363 | -0.04(-1.47%) |
Dec 16, 2009 | 2.830 | 2.890 | 2.720 | 2.720 | 171,380 | -0.11(-3.89%) |
Dec 15, 2009 | 2.780 | 2.860 | 2.780 | 2.830 | 75,622 | +0.05(+1.80%) |
Dec 14, 2009 | 2.820 | 2.889 | 2.750 | 2.780 | 90,486 | -0.03(-1.07%) |
Dec 11, 2009 | 2.760 | 2.870 | 2.720 | 2.810 | 130,176 | +0.11(+4.07%) |
Dec 10, 2009 | 2.710 | 2.740 | 2.690 | 2.700 | 119,481 | +0.00(+0.00%) |
Dec 09, 2009 | 2.740 | 2.750 | 2.630 | 2.700 | 79,402 | -0.01(-0.37%) |
Dec 08, 2009 | 2.810 | 2.810 | 2.640 | 2.710 | 111,696 | -0.06(-2.17%) |
Dec 07, 2009 | 2.640 | 2.800 | 2.640 | 2.770 | 121,410 | +0.11(+4.14%) |
Dec 04, 2009 | 2.560 | 2.790 | 2.550 | 2.660 | 261,784 | +0.11(+4.31%) |
Dec 03, 2009 | 2.540 | 2.590 | 2.480 | 2.550 | 152,945 | +0.03(+1.19%) |
Dec 02, 2009 | 2.470 | 2.550 | 2.470 | 2.520 | 233,146 | +0.05(+2.02%) |
Dec 01, 2009 | 2.400 | 2.490 | 2.380 | 2.470 | 330,574 | +0.06(+2.49%) |
Nov 30, 2009 | 2.370 | 2.420 | 2.282 | 2.410 | 123,543 | -0.01(-0.41%) |
Nov 27, 2009 | 2.320 | 2.420 | 2.220 | 2.420 | 38,052 | +0.00(+0.00%) |
Nov 25, 2009 | 2.350 | 2.430 | 2.310 | 2.420 | 132,677 | +0.05(+2.11%) |
Nov 24, 2009 | 2.270 | 2.490 | 2.260 | 2.370 | 333,251 | +0.08(+3.49%) |
Nov 23, 2009 | 2.250 | 2.330 | 2.250 | 2.290 | 209,554 | +0.03(+1.33%) |
Nov 20, 2009 | 2.360 | 2.390 | 2.250 | 2.260 | 248,813 | -0.14(-5.83%) |
Nov 19, 2009 | 2.400 | 2.420 | 2.300 | 2.400 | 204,047 | -0.01(-0.41%) |
Nov 18, 2009 | 2.460 | 2.460 | 2.360 | 2.410 | 73,626 | -0.01(-0.41%) |
Nov 17, 2009 | 2.440 | 2.470 | 2.400 | 2.420 | 133,963 | +0.02(+0.62%) |
Nov 16, 2009 | 2.400 | 2.470 | 2.330 | 2.405 | 309,514 | +0.01(+0.63%) |
Nov 13, 2009 | 2.360 | 2.420 | 2.230 | 2.390 | 115,916 | +0.01(+0.42%) |
Nov 12, 2009 | 2.510 | 2.550 | 2.350 | 2.380 | 162,772 | -0.14(-5.56%) |
Nov 11, 2009 | 2.550 | 2.570 | 2.460 | 2.520 | 471,166 | +0.02(+0.80%) |
Nov 10, 2009 | 2.530 | 2.610 | 2.450 | 2.500 | 185,495 | -0.01(-0.40%) |
Nov 09, 2009 | 2.510 | 2.690 | 2.470 | 2.510 | 310,855 | -0.00(-0.04%) |
Nov 06, 2009 | 2.570 | 2.600 | 2.480 | 2.511 | 193,805 | -0.09(-3.42%) |
Nov 05, 2009 | 2.420 | 2.600 | 2.340 | 2.600 | 436,748 | +0.20(+8.33%) |
Nov 04, 2009 | 2.450 | 2.450 | 2.300 | 2.400 | 172,317 | -0.04(-1.64%) |
Nov 03, 2009 | 2.300 | 2.440 | 2.160 | 2.440 | 367,644 | +0.12(+5.17%) |
Nov 02, 2009 | 2.290 | 2.360 | 2.180 | 2.320 | 863,140 | +0.01(+0.43%) |
Oct 30, 2009 | 2.400 | 2.550 | 2.220 | 2.310 | 1,370,002 | +0.39(+20.31%) |
Oct 29, 2009 | 1.940 | 2.000 | 1.900 | 1.920 | 143,701 | +0.02(+1.05%) |
Oct 28, 2009 | 1.990 | 2.000 | 1.860 | 1.900 | 173,608 | -0.06(-3.06%) |
Oct 27, 2009 | 2.030 | 2.090 | 1.930 | 1.960 | 149,828 | -0.08(-3.92%) |
Oct 26, 2009 | 2.210 | 2.210 | 2.040 | 2.040 | 257,971 | -0.20(-8.93%) |
Oct 23, 2009 | 2.160 | 2.240 | 2.030 | 2.240 | 155,041 | -0.01(-0.44%) |
Oct 22, 2009 | 2.260 | 2.260 | 2.060 | 2.250 | 191,881 | -0.04(-1.75%) |
Oct 21, 2009 | 2.290 | 2.370 | 2.241 | 2.290 | 348,420 | +0.04(+1.78%) |
Oct 20, 2009 | 2.260 | 2.380 | 2.210 | 2.250 | 240,923 | -0.05(-2.17%) |
Oct 19, 2009 | 2.090 | 2.330 | 2.050 | 2.300 | 646,062 | +0.25(+12.20%) |
Oct 16, 2009 | 1.900 | 2.070 | 1.900 | 2.050 | 233,809 | +0.10(+5.13%) |
Oct 15, 2009 | 1.790 | 2.000 | 1.770 | 1.950 | 477,525 | +0.16(+8.94%) |
Oct 14, 2009 | 1.800 | 1.850 | 1.790 | 1.790 | 83,004 | -0.03(-1.65%) |
Oct 13, 2009 | 1.840 | 1.870 | 1.770 | 1.820 | 48,220 | -0.03(-1.62%) |
Oct 12, 2009 | 1.900 | 1.900 | 1.830 | 1.850 | 81,512 | -0.04(-2.12%) |
Oct 09, 2009 | 1.850 | 1.950 | 1.840 | 1.890 | 45,882 | +0.00(+0.00%) |
Oct 08, 2009 | 1.980 | 1.980 | 1.850 | 1.890 | 285,994 | -0.07(-3.57%) |
Oct 07, 2009 | 1.760 | 1.960 | 1.760 | 1.960 | 54,061 | +0.20(+11.36%) |
Oct 06, 2009 | 1.830 | 1.950 | 1.760 | 1.760 | 143,578 | -0.07(-3.83%) |
Oct 05, 2009 | 1.800 | 1.840 | 1.740 | 1.830 | 88,680 | +0.05(+2.81%) |
Oct 02, 2009 | 1.830 | 1.990 | 1.710 | 1.780 | 202,179 | -0.11(-5.82%) |
Oct 01, 2009 | 1.910 | 2.080 | 1.840 | 1.890 | 75,045 | -0.03(-1.56%) |
Sep 30, 2009 | 1.950 | 1.960 | 1.860 | 1.920 | 105,219 | -0.04(-2.04%) |
Sep 29, 2009 | 1.910 | 1.960 | 1.900 | 1.960 | 78,073 | +0.06(+3.16%) |
Sep 28, 2009 | 1.860 | 1.970 | 1.840 | 1.900 | 197,560 | +0.04(+2.15%) |
Sep 25, 2009 | 1.980 | 1.990 | 1.860 | 1.860 | 111,903 | -0.13(-6.53%) |
Sep 24, 2009 | 2.040 | 2.040 | 1.980 | 1.990 | 37,765 | -0.08(-3.86%) |
Sep 23, 2009 | 2.100 | 2.120 | 2.060 | 2.070 | 39,017 | -0.04(-1.90%) |
Sep 22, 2009 | 2.050 | 2.130 | 1.950 | 2.110 | 70,407 | +0.10(+4.98%) |
Sep 21, 2009 | 2.020 | 2.080 | 1.970 | 2.010 | 66,534 | -0.04(-1.95%) |
Sep 18, 2009 | 2.100 | 2.130 | 2.050 | 2.050 | 71,375 | -0.07(-3.30%) |
Sep 17, 2009 | 2.100 | 2.130 | 2.090 | 2.120 | 30,228 | +0.01(+0.47%) |
Sep 16, 2009 | 2.090 | 2.180 | 2.080 | 2.110 | 69,954 | -0.04(-1.86%) |
Sep 15, 2009 | 2.110 | 2.200 | 2.040 | 2.150 | 120,322 | +0.04(+1.90%) |
Sep 14, 2009 | 2.110 | 2.130 | 2.079 | 2.110 | 144,640 | +0.00(+0.00%) |
Sep 11, 2009 | 2.060 | 2.130 | 2.040 | 2.110 | 93,800 | +0.07(+3.43%) |
Sep 10, 2009 | 1.910 | 2.100 | 1.870 | 2.040 | 262,464 | +0.06(+3.03%) |
Sep 09, 2009 | 1.870 | 1.980 | 1.850 | 1.980 | 133,741 | +0.11(+5.88%) |
Sep 08, 2009 | 1.950 | 1.950 | 1.822 | 1.870 | 45,453 | -0.03(-1.58%) |
Sep 04, 2009 | 1.990 | 2.020 | 1.710 | 1.900 | 84,515 | +0.05(+2.70%) |
Sep 03, 2009 | 1.880 | 1.880 | 1.790 | 1.850 | 40,868 | +0.01(+0.54%) |
Sep 02, 2009 | 1.700 | 1.840 | 1.690 | 1.840 | 80,287 | +0.15(+8.88%) |
Sep 01, 2009 | 1.720 | 1.810 | 1.680 | 1.690 | 75,391 | -0.06(-3.43%) |
Aug 31, 2009 | 1.790 | 1.850 | 1.680 | 1.750 | 130,182 | -0.06(-3.31%) |
Aug 28, 2009 | 1.840 | 1.840 | 1.810 | 1.810 | 46,875 | -0.02(-1.09%) |
Aug 27, 2009 | 1.820 | 1.840 | 1.760 | 1.830 | 42,955 | +0.00(+0.00%) |
Aug 26, 2009 | 1.890 | 1.890 | 1.800 | 1.830 | 81,372 | -0.06(-3.17%) |
Aug 25, 2009 | 1.800 | 1.900 | 1.780 | 1.890 | 127,942 | +0.09(+5.00%) |
Aug 24, 2009 | 1.800 | 1.840 | 1.720 | 1.800 | 121,081 | +0.04(+2.27%) |
Aug 21, 2009 | 1.750 | 1.800 | 1.710 | 1.760 | 135,867 | +0.08(+4.76%) |
Aug 20, 2009 | 1.800 | 1.800 | 1.650 | 1.680 | 178,061 | -0.12(-6.67%) |
Aug 19, 2009 | 1.820 | 1.820 | 1.750 | 1.800 | 71,806 | -0.08(-4.26%) |
Aug 18, 2009 | 1.730 | 1.880 | 1.730 | 1.880 | 77,681 | +0.15(+8.67%) |
Aug 17, 2009 | 1.750 | 1.790 | 1.710 | 1.730 | 56,481 | -0.09(-4.95%) |
Aug 14, 2009 | 1.900 | 1.910 | 1.760 | 1.820 | 130,701 | -0.06(-3.19%) |
Aug 13, 2009 | 1.980 | 1.990 | 1.880 | 1.880 | 34,872 | -0.10(-5.05%) |
Aug 12, 2009 | 1.910 | 2.030 | 1.830 | 1.980 | 61,669 | +0.03(+1.54%) |
Aug 11, 2009 | 1.950 | 1.960 | 1.760 | 1.950 | 185,361 | -0.01(-0.51%) |
Aug 10, 2009 | 1.980 | 2.010 | 1.950 | 1.960 | 58,296 | -0.09(-4.39%) |
Aug 07, 2009 | 2.040 | 2.050 | 1.960 | 2.050 | 106,524 | -0.02(-0.97%) |
Aug 06, 2009 | 2.150 | 2.150 | 1.950 | 2.070 | 86,774 | -0.04(-1.90%) |
Aug 05, 2009 | 2.090 | 2.110 | 1.990 | 2.110 | 176,009 | +0.00(+0.00%) |
Aug 04, 2009 | 2.020 | 2.190 | 2.020 | 2.110 | 202,350 | +0.05(+2.68%) |
Aug 03, 2009 | 1.990 | 2.090 | 1.900 | 2.055 | 232,784 | +0.15(+7.59%) |
Jul 31, 2009 | 1.920 | 1.920 | 1.820 | 1.910 | 178,340 | +0.03(+1.60%) |
Jul 30, 2009 | 1.910 | 1.920 | 1.700 | 1.880 | 236,137 | +0.04(+2.17%) |
Jul 29, 2009 | 1.870 | 1.870 | 1.800 | 1.840 | 44,530 | -0.03(-1.60%) |
Jul 28, 2009 | 1.830 | 1.900 | 1.742 | 1.870 | 91,716 | +0.07(+3.89%) |
Jul 27, 2009 | 1.700 | 1.840 | 1.670 | 1.800 | 87,494 | +0.06(+3.45%) |
Jul 24, 2009 | 1.770 | 1.770 | 1.670 | 1.740 | 112,918 | +0.02(+1.16%) |
Jul 23, 2009 | 1.540 | 1.770 | 1.540 | 1.720 | 257,844 | +0.15(+9.55%) |
Jul 22, 2009 | 1.540 | 1.630 | 1.520 | 1.570 | 106,286 | +0.05(+3.29%) |
Jul 21, 2009 | 1.500 | 1.550 | 1.490 | 1.520 | 36,307 | +0.03(+2.01%) |
Jul 20, 2009 | 1.650 | 1.650 | 1.470 | 1.490 | 153,239 | -0.14(-8.59%) |
Jul 17, 2009 | 1.620 | 1.690 | 1.560 | 1.630 | 99,191 | +0.04(+2.52%) |
Jul 16, 2009 | 1.500 | 1.670 | 1.472 | 1.590 | 171,415 | +0.12(+8.16%) |
Jul 15, 2009 | 1.410 | 1.480 | 1.410 | 1.470 | 180,302 | +0.07(+5.00%) |
Jul 14, 2009 | 1.410 | 1.410 | 1.360 | 1.400 | 332,686 | +0.02(+1.45%) |
Jul 13, 2009 | 1.350 | 1.380 | 1.350 | 1.380 | 9,100 | +0.04(+2.99%) |
Jul 10, 2009 | 1.310 | 1.350 | 1.290 | 1.340 | 13,095 | +0.04(+3.08%) |
Jul 09, 2009 | 1.350 | 1.350 | 1.287 | 1.300 | 16,884 | -0.05(-3.70%) |
Jul 08, 2009 | 1.350 | 1.352 | 1.340 | 1.350 | 58,580 | -0.03(-2.17%) |
Jul 07, 2009 | 1.350 | 1.380 | 1.350 | 1.380 | 43,835 | +0.08(+6.15%) |
Jul 06, 2009 | 1.330 | 1.350 | 1.290 | 1.300 | 74,943 | -0.10(-7.14%) |
Jul 02, 2009 | 1.460 | 1.500 | 1.320 | 1.400 | 56,401 | -0.03(-2.10%) |
Jul 01, 2009 | 1.410 | 1.450 | 1.330 | 1.430 | 69,580 | +0.05(+3.62%) |
Jun 30, 2009 | 1.400 | 1.410 | 1.340 | 1.380 | 76,630 | -0.02(-1.43%) |
Jun 29, 2009 | 1.430 | 1.430 | 1.300 | 1.400 | 54,600 | -0.01(-0.71%) |
Jun 26, 2009 | 1.340 | 1.470 | 1.340 | 1.410 | 80,321 | +0.07(+5.22%) |
Jun 25, 2009 | 1.310 | 1.400 | 1.300 | 1.340 | 58,158 | +0.04(+3.08%) |
Jun 24, 2009 | 1.350 | 1.370 | 1.300 | 1.300 | 51,233 | -0.02(-1.52%) |
Jun 23, 2009 | 1.340 | 1.340 | 1.300 | 1.320 | 58,496 | -0.02(-1.49%) |
Jun 22, 2009 | 1.410 | 1.410 | 1.330 | 1.340 | 205,787 | -0.08(-5.63%) |
Jun 19, 2009 | 1.330 | 1.420 | 1.330 | 1.420 | 141,354 | +0.09(+6.77%) |
Jun 18, 2009 | 1.250 | 1.350 | 1.250 | 1.330 | 81,372 | +0.12(+9.92%) |
Jun 17, 2009 | 1.280 | 1.280 | 1.210 | 1.210 | 152,275 | -0.07(-5.47%) |
Jun 16, 2009 | 1.250 | 1.350 | 1.210 | 1.280 | 320,638 | -0.08(-5.88%) |
Jun 15, 2009 | 1.360 | 1.390 | 1.300 | 1.360 | 72,250 | -0.03(-2.16%) |
Jun 12, 2009 | 1.550 | 1.550 | 1.310 | 1.390 | 334,798 | -0.06(-4.14%) |
Jun 11, 2009 | 1.180 | 1.460 | 1.180 | 1.450 | 596,038 | +0.25(+20.83%) |
Jun 10, 2009 | 1.180 | 1.230 | 1.130 | 1.200 | 240,768 | +0.03(+2.56%) |
Jun 09, 2009 | 1.090 | 1.180 | 1.080 | 1.170 | 356,503 | +0.04(+3.54%) |
Jun 08, 2009 | 1.100 | 1.140 | 1.070 | 1.130 | 227,466 | -0.01(-0.88%) |
Jun 05, 2009 | 1.140 | 1.140 | 1.090 | 1.140 | 495,937 | +0.04(+3.64%) |
Jun 04, 2009 | 1.110 | 1.120 | 1.060 | 1.100 | 184,193 | +0.01(+0.92%) |
Jun 03, 2009 | 1.110 | 1.140 | 1.090 | 1.090 | 126,066 | -0.03(-2.68%) |
Jun 02, 2009 | 1.210 | 1.210 | 1.110 | 1.120 | 295,185 | -0.09(-7.44%) |
Jun 01, 2009 | 1.170 | 1.230 | 1.140 | 1.210 | 504,854 | +0.04(+3.42%) |
May 29, 2009 | 1.160 | 1.200 | 1.120 | 1.170 | 378,185 | -0.03(-2.50%) |
May 28, 2009 | 1.140 | 1.200 | 1.070 | 1.200 | 353,702 | +0.12(+11.11%) |
May 27, 2009 | 1.030 | 1.120 | 1.030 | 1.080 | 1,626,929 | +0.04(+3.85%) |
May 26, 2009 | 1.020 | 1.090 | 1.010 | 1.040 | 243,172 | +0.01(+0.97%) |
May 22, 2009 | 1.100 | 1.100 | 1.020 | 1.030 | 284,031 | -0.07(-6.36%) |
May 21, 2009 | 1.080 | 1.100 | 1.043 | 1.100 | 78,811 | +0.02(+1.85%) |
May 20, 2009 | 1.100 | 1.100 | 1.000 | 1.080 | 2,289,459 | +0.03(+2.86%) |
May 19, 2009 | 0.9700 | 1.130 | 0.9400 | 1.050 | 884,470 | +0.07(+7.14%) |
May 18, 2009 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | 85,259 | +0.07(+7.69%) |
May 15, 2009 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 62,322 | -0.04(-4.21%) |
May 14, 2009 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 67,385 | +0.05(+5.56%) |
May 13, 2009 | 0.9200 | 0.9500 | 0.8600 | 0.9000 | 671,646 | -0.03(-2.70%) |
May 12, 2009 | 0.9700 | 1.000 | 0.9100 | 0.9250 | 209,192 | -0.02(-2.63%) |
May 11, 2009 | 0.9000 | 0.9600 | 0.9000 | 0.9500 | 89,949 | +0.05(+5.56%) |
May 08, 2009 | 0.8800 | 0.9500 | 0.8800 | 0.9000 | 101,542 | +0.02(+2.27%) |
May 07, 2009 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 64,713 | +0.04(+4.76%) |
May 06, 2009 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 108,247 | +0.00(+0.00%) |
May 05, 2009 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 90,624 | +0.02(+2.44%) |
May 04, 2009 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 210,479 | +0.02(+2.17%) |