Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.265 | 4.315 | 4.244 | 4.315 | 56,140 | +0.06(+1.50%) |
Apr 29, 2010 | 4.265 | 4.307 | 4.222 | 4.251 | 201,682 | +0.02(+0.50%) |
Apr 28, 2010 | 4.279 | 4.293 | 4.144 | 4.229 | 64,930 | -0.06(-1.33%) |
Apr 27, 2010 | 4.208 | 4.300 | 4.201 | 4.286 | 152,756 | +0.09(+2.03%) |
Apr 26, 2010 | 4.180 | 4.201 | 4.158 | 4.201 | 15,334 | +0.05(+1.20%) |
Apr 23, 2010 | 4.244 | 4.244 | 4.151 | 4.151 | 20,766 | -0.09(-2.01%) |
Apr 22, 2010 | 4.201 | 4.243 | 4.201 | 4.236 | 10,129 | +0.03(+0.68%) |
Apr 21, 2010 | 4.244 | 4.286 | 4.201 | 4.208 | 67,361 | -0.03(-0.67%) |
Apr 20, 2010 | 4.236 | 4.244 | 4.130 | 4.236 | 37,710 | -0.01(-0.17%) |
Apr 19, 2010 | 4.229 | 4.279 | 4.144 | 4.244 | 75,925 | -0.04(-1.00%) |
Apr 16, 2010 | 4.279 | 4.315 | 4.247 | 4.286 | 115,176 | +0.02(+0.53%) |
Apr 15, 2010 | 4.251 | 4.307 | 4.194 | 4.263 | 113,929 | +0.03(+0.81%) |
Apr 14, 2010 | 4.286 | 4.286 | 4.194 | 4.229 | 153,750 | -0.01(-0.33%) |
Apr 13, 2010 | 4.371 | 4.421 | 4.194 | 4.244 | 712,723 | +0.07(+1.70%) |
Apr 12, 2010 | 4.194 | 4.251 | 4.073 | 4.172 | 163,843 | +0.01(+0.34%) |
Apr 09, 2010 | 4.137 | 4.180 | 4.066 | 4.158 | 63,481 | +0.01(+0.34%) |
Apr 08, 2010 | 4.087 | 4.180 | 4.066 | 4.144 | 75,819 | +0.09(+2.10%) |
Apr 07, 2010 | 4.286 | 4.286 | 4.052 | 4.059 | 88,424 | -0.14(-3.38%) |
Apr 06, 2010 | 4.300 | 4.300 | 4.172 | 4.201 | 79,656 | -0.02(-0.50%) |
Apr 05, 2010 | 4.180 | 4.293 | 4.158 | 4.222 | 120,194 | +0.03(+0.68%) |
Apr 01, 2010 | 4.165 | 4.194 | 4.194 | 4.194 | 125,631 | -0.04(-1.01%) |
Mar 31, 2010 | 4.158 | 4.254 | 4.094 | 4.236 | 103,392 | +0.07(+1.71%) |
Mar 30, 2010 | 4.080 | 4.236 | 4.080 | 4.165 | 67,706 | +0.01(+0.17%) |
Mar 29, 2010 | 4.123 | 4.187 | 4.037 | 4.158 | 131,425 | +0.01(+0.34%) |
Mar 26, 2010 | 4.137 | 4.144 | 3.981 | 4.144 | 186,761 | +0.00(+0.00%) |
Mar 25, 2010 | 4.137 | 4.265 | 4.137 | 4.144 | 88,064 | +0.00(+0.00%) |
Mar 24, 2010 | 4.215 | 4.279 | 4.144 | 4.144 | 52,440 | -0.05(-1.19%) |
Mar 23, 2010 | 4.151 | 4.279 | 4.123 | 4.194 | 115,044 | +0.07(+1.72%) |
Mar 22, 2010 | 4.059 | 4.158 | 4.059 | 4.123 | 62,205 | +0.03(+0.69%) |
Mar 19, 2010 | 4.151 | 4.244 | 4.066 | 4.094 | 201,058 | -0.09(-2.04%) |
Mar 18, 2010 | 4.293 | 4.300 | 4.180 | 4.180 | 145,619 | -0.11(-2.65%) |
Mar 17, 2010 | 4.307 | 4.322 | 4.286 | 4.293 | 332,481 | -0.01(-0.33%) |
Mar 16, 2010 | 4.322 | 4.350 | 4.307 | 4.307 | 107,575 | +0.01(+0.17%) |
Mar 15, 2010 | 4.336 | 4.357 | 4.300 | 4.300 | 461,058 | -0.01(-0.33%) |
Mar 12, 2010 | 4.322 | 4.329 | 4.279 | 4.315 | 3,814,877 | -0.63(-12.66%) |
Mar 11, 2010 | 4.869 | 4.947 | 4.777 | 4.940 | 195,108 | -0.01(-0.14%) |
Mar 10, 2010 | 5.018 | 5.101 | 4.905 | 4.947 | 155,229 | -0.07(-1.42%) |
Mar 09, 2010 | 5.139 | 5.210 | 5.011 | 5.018 | 342,717 | +0.26(+5.53%) |
Mar 08, 2010 | 5.047 | 5.047 | 4.727 | 4.755 | 52,845 | -0.21(-4.15%) |
Mar 05, 2010 | 4.841 | 4.976 | 4.688 | 4.961 | 33,900 | +0.30(+6.40%) |
Mar 04, 2010 | 5.040 | 5.040 | 4.645 | 4.663 | 36,799 | -0.14(-2.81%) |
Mar 03, 2010 | 5.025 | 5.025 | 4.741 | 4.798 | 85,009 | -0.18(-3.57%) |
Mar 02, 2010 | 5.075 | 5.075 | 4.884 | 4.976 | 88,308 | +0.07(+1.45%) |
Mar 01, 2010 | 4.905 | 5.075 | 4.883 | 4.905 | 46,804 | +0.06(+1.17%) |
Feb 26, 2010 | 4.698 | 5.104 | 4.698 | 4.848 | 89,218 | +0.01(+0.29%) |
Feb 25, 2010 | 4.514 | 4.976 | 4.450 | 4.833 | 126,170 | +0.64(+15.25%) |
Feb 24, 2010 | 4.620 | 4.876 | 4.180 | 4.194 | 209,085 | -0.31(-6.79%) |
Feb 23, 2010 | 4.684 | 4.762 | 4.485 | 4.499 | 53,225 | -0.12(-2.62%) |
Feb 22, 2010 | 4.514 | 4.656 | 4.514 | 4.620 | 43,264 | +0.17(+3.83%) |
Feb 19, 2010 | 4.457 | 4.691 | 4.450 | 4.450 | 67,019 | -0.01(-0.16%) |
Feb 18, 2010 | 5.004 | 5.011 | 4.407 | 4.457 | 96,417 | -0.49(-9.91%) |
Feb 17, 2010 | 5.033 | 5.082 | 4.937 | 4.947 | 44,093 | +0.02(+0.43%) |
Feb 16, 2010 | 4.961 | 4.990 | 4.926 | 4.926 | 11,268 | +0.01(+0.15%) |
Feb 12, 2010 | 4.897 | 4.919 | 4.919 | 4.919 | 9,988 | +0.02(+0.43%) |
Feb 11, 2010 | 4.904 | 4.912 | 4.883 | 4.897 | 12,098 | +0.03(+0.58%) |
Feb 10, 2010 | 4.862 | 4.897 | 4.862 | 4.869 | 55,399 | +0.01(+0.29%) |
Feb 09, 2010 | 4.796 | 4.855 | 4.770 | 4.855 | 32,990 | +0.12(+2.55%) |
Feb 08, 2010 | 4.771 | 4.848 | 4.627 | 4.734 | 12,883 | +0.01(+0.30%) |
Feb 05, 2010 | 4.627 | 4.762 | 4.620 | 4.720 | 25,196 | -0.02(-0.45%) |
Feb 04, 2010 | 4.833 | 4.869 | 4.663 | 4.741 | 37,406 | -0.09(-1.77%) |
Feb 03, 2010 | 4.755 | 4.848 | 4.670 | 4.826 | 48,456 | +0.08(+1.65%) |
Feb 02, 2010 | 4.620 | 4.784 | 4.620 | 4.748 | 17,684 | +0.13(+2.77%) |
Feb 01, 2010 | 4.407 | 4.826 | 4.407 | 4.620 | 44,954 | +0.24(+5.52%) |
Jan 29, 2010 | 4.798 | 4.798 | 4.023 | 4.379 | 52,477 | -0.44(-9.14%) |
Jan 28, 2010 | 4.755 | 4.890 | 4.607 | 4.819 | 36,346 | +0.14(+3.04%) |
Jan 27, 2010 | 4.905 | 4.905 | 4.507 | 4.677 | 30,950 | -0.18(-3.80%) |
Jan 26, 2010 | 4.706 | 4.926 | 4.485 | 4.862 | 28,870 | +0.04(+0.74%) |
Jan 25, 2010 | 5.004 | 5.004 | 4.528 | 4.826 | 31,855 | +0.04(+0.89%) |
Jan 22, 2010 | 4.798 | 4.997 | 4.748 | 4.784 | 54,903 | -0.16(-3.17%) |
Jan 21, 2010 | 5.118 | 5.118 | 4.855 | 4.940 | 34,209 | -0.11(-2.11%) |
Jan 20, 2010 | 4.826 | 5.246 | 4.819 | 5.047 | 120,882 | +0.16(+3.35%) |
Jan 19, 2010 | 4.691 | 4.919 | 4.677 | 4.883 | 73,810 | +0.22(+4.73%) |
Jan 15, 2010 | 4.677 | 4.663 | 4.663 | 4.663 | 12,380 | -0.02(-0.40%) |
Jan 14, 2010 | 4.613 | 4.691 | 4.606 | 4.681 | 25,358 | +0.06(+1.32%) |
Jan 13, 2010 | 4.620 | 4.670 | 4.563 | 4.620 | 41,507 | +0.00(+0.00%) |
Jan 12, 2010 | 4.528 | 4.620 | 4.421 | 4.620 | 27,864 | +0.10(+2.12%) |
Jan 11, 2010 | 4.570 | 4.606 | 4.415 | 4.524 | 37,347 | +0.05(+1.10%) |
Jan 08, 2010 | 4.450 | 4.521 | 4.407 | 4.475 | 55,169 | +0.07(+1.55%) |
Jan 07, 2010 | 4.492 | 4.556 | 4.322 | 4.407 | 48,086 | +0.10(+2.31%) |
Jan 06, 2010 | 4.421 | 4.421 | 4.180 | 4.307 | 46,489 | -0.10(-2.26%) |
Jan 05, 2010 | 4.535 | 4.585 | 4.407 | 4.407 | 28,573 | -0.14(-3.12%) |
Jan 04, 2010 | 4.492 | 4.620 | 4.492 | 4.549 | 56,911 | +0.07(+1.59%) |
Dec 31, 2009 | 4.336 | 4.478 | 4.478 | 4.478 | 55,289 | +0.11(+2.61%) |
Dec 30, 2009 | 4.329 | 4.464 | 4.244 | 4.364 | 60,383 | +0.10(+2.33%) |
Dec 29, 2009 | 4.087 | 4.265 | 4.052 | 4.265 | 68,159 | +0.25(+6.19%) |
Dec 28, 2009 | 3.966 | 4.087 | 3.941 | 4.016 | 35,326 | +0.08(+1.99%) |
Dec 24, 2009 | 3.853 | 3.945 | 3.853 | 3.938 | 51,082 | +0.15(+3.94%) |
Dec 23, 2009 | 3.746 | 3.860 | 3.668 | 3.789 | 32,750 | +0.06(+1.72%) |
Dec 22, 2009 | 3.611 | 3.753 | 3.511 | 3.725 | 29,754 | +0.00(+0.00%) |
Dec 21, 2009 | 3.668 | 3.753 | 3.668 | 3.725 | 5,135 | -0.02(-0.49%) |
Dec 18, 2009 | 3.618 | 3.753 | 3.597 | 3.743 | 59,623 | +0.12(+3.26%) |
Dec 17, 2009 | 3.590 | 3.625 | 3.582 | 3.625 | 3,203 | +0.04(+0.99%) |
Dec 16, 2009 | 3.533 | 3.668 | 3.533 | 3.590 | 35,264 | +0.01(+0.20%) |
Dec 15, 2009 | 3.582 | 3.582 | 3.249 | 3.582 | 27,795 | +0.03(+0.80%) |
Dec 14, 2009 | 3.593 | 3.654 | 3.376 | 3.554 | 3,517 | -0.08(-2.15%) |
Dec 11, 2009 | 3.696 | 3.696 | 3.362 | 3.632 | 7,273 | +0.00(+0.10%) |
Dec 10, 2009 | 3.718 | 3.718 | 3.586 | 3.629 | 5,831 | -0.01(-0.29%) |
Dec 09, 2009 | 3.455 | 3.831 | 3.341 | 3.639 | 37,578 | +0.12(+3.44%) |
Dec 08, 2009 | 3.696 | 3.696 | 3.518 | 3.518 | 19,148 | -0.19(-5.17%) |
Dec 07, 2009 | 4.066 | 4.066 | 3.686 | 3.710 | 22,259 | -0.21(-5.26%) |
Dec 04, 2009 | 3.967 | 4.066 | 3.902 | 3.917 | 13,718 | -0.06(-1.61%) |
Dec 03, 2009 | 4.130 | 4.151 | 3.981 | 3.981 | 9,707 | +0.00(+0.00%) |
Dec 02, 2009 | 3.988 | 4.023 | 3.909 | 3.981 | 10,066 | +0.08(+2.00%) |
Dec 01, 2009 | 4.158 | 4.215 | 3.856 | 3.902 | 62,181 | -0.26(-6.15%) |
Nov 30, 2009 | 4.037 | 4.229 | 4.037 | 4.158 | 15,912 | -0.13(-2.98%) |
Nov 27, 2009 | 4.194 | 4.300 | 3.767 | 4.286 | 34,925 | -0.09(-1.95%) |
Nov 25, 2009 | 4.300 | 4.393 | 4.300 | 4.371 | 21,568 | +0.07(+1.65%) |
Nov 24, 2009 | 4.293 | 4.300 | 4.194 | 4.300 | 42,557 | +0.01(+0.12%) |
Nov 23, 2009 | 4.322 | 4.336 | 4.165 | 4.295 | 30,977 | -0.03(-0.62%) |
Nov 20, 2009 | 4.180 | 4.322 | 3.945 | 4.322 | 10,202 | +0.06(+1.50%) |
Nov 19, 2009 | 4.194 | 4.265 | 4.194 | 4.258 | 2,729 | -0.01(-0.17%) |
Nov 18, 2009 | 3.973 | 4.322 | 3.973 | 4.265 | 30,736 | +0.00(+0.00%) |
Nov 17, 2009 | 4.020 | 4.300 | 3.981 | 4.265 | 82,405 | +0.18(+4.35%) |
Nov 16, 2009 | 3.981 | 4.123 | 3.931 | 4.087 | 49,733 | +0.02(+0.52%) |
Nov 13, 2009 | 4.030 | 4.066 | 4.009 | 4.066 | 2,532 | +0.04(+0.88%) |
Nov 12, 2009 | 4.016 | 4.066 | 4.016 | 4.030 | 41,818 | +0.01(+0.36%) |
Nov 11, 2009 | 3.945 | 4.023 | 3.909 | 4.016 | 118,327 | +0.18(+4.63%) |
Nov 10, 2009 | 3.945 | 3.966 | 3.703 | 3.838 | 28,184 | -0.06(-1.64%) |
Nov 09, 2009 | 3.909 | 3.945 | 3.767 | 3.902 | 35,116 | -0.04(-0.90%) |
Nov 06, 2009 | 3.895 | 3.945 | 3.891 | 3.938 | 12,853 | +0.10(+2.59%) |
Nov 05, 2009 | 3.853 | 3.909 | 3.838 | 3.838 | 16,650 | +0.02(+0.45%) |
Nov 04, 2009 | 3.853 | 3.938 | 3.796 | 3.821 | 32,467 | +0.03(+0.86%) |
Nov 03, 2009 | 3.774 | 3.902 | 3.554 | 3.789 | 16,322 | +0.15(+4.10%) |
Nov 02, 2009 | 3.693 | 3.693 | 3.547 | 3.639 | 19,914 | +0.09(+2.40%) |
Oct 30, 2009 | 3.383 | 3.554 | 3.383 | 3.554 | 61,909 | +0.21(+6.27%) |
Oct 29, 2009 | 3.554 | 3.625 | 3.344 | 3.344 | 50,109 | -0.08(-2.41%) |
Oct 28, 2009 | 3.696 | 3.703 | 3.369 | 3.427 | 69,965 | -0.38(-9.89%) |
Oct 27, 2009 | 3.625 | 3.909 | 3.625 | 3.803 | 24,197 | -0.09(-2.37%) |
Oct 26, 2009 | 3.909 | 3.909 | 3.845 | 3.895 | 2,968 | +0.09(+2.43%) |
Oct 23, 2009 | 3.789 | 3.909 | 3.597 | 3.803 | 31,592 | +0.04(+0.94%) |
Oct 22, 2009 | 3.902 | 3.909 | 3.746 | 3.767 | 39,109 | -0.07(-1.85%) |
Oct 21, 2009 | 3.846 | 3.874 | 3.753 | 3.838 | 16,488 | -0.06(-1.46%) |
Oct 20, 2009 | 3.895 | 3.895 | 3.838 | 3.895 | 30,456 | +0.01(+0.37%) |
Oct 19, 2009 | 3.824 | 3.881 | 3.824 | 3.881 | 56,136 | +0.03(+0.74%) |
Oct 16, 2009 | 3.881 | 3.881 | 3.824 | 3.853 | 2,923 | -0.01(-0.37%) |
Oct 15, 2009 | 3.874 | 3.902 | 3.824 | 3.867 | 32,285 | -0.02(-0.55%) |
Oct 14, 2009 | 3.959 | 3.962 | 3.618 | 3.888 | 50,819 | +0.05(+1.30%) |
Oct 13, 2009 | 3.895 | 3.895 | 3.703 | 3.838 | 16,591 | -0.03(-0.74%) |
Oct 12, 2009 | 3.981 | 4.044 | 3.845 | 3.867 | 61,245 | -0.07(-1.81%) |
Oct 09, 2009 | 3.952 | 4.044 | 3.881 | 3.938 | 45,778 | +0.03(+0.73%) |
Oct 08, 2009 | 3.668 | 3.909 | 3.668 | 3.909 | 123,234 | +0.28(+7.63%) |
Oct 07, 2009 | 3.412 | 3.668 | 3.412 | 3.632 | 255,394 | +0.22(+6.46%) |
Oct 06, 2009 | 3.305 | 3.412 | 3.284 | 3.412 | 116,922 | +0.16(+5.03%) |
Oct 05, 2009 | 3.128 | 3.263 | 3.035 | 3.249 | 119,832 | +0.15(+4.82%) |
Oct 02, 2009 | 3.064 | 3.099 | 2.957 | 3.099 | 38,017 | +0.03(+0.93%) |
Oct 01, 2009 | 3.163 | 3.163 | 3.071 | 3.071 | 19,529 | -0.13(-4.00%) |
Sep 30, 2009 | 3.042 | 3.199 | 2.929 | 3.199 | 135,194 | +0.17(+5.63%) |
Sep 29, 2009 | 3.049 | 3.078 | 2.936 | 3.028 | 42,660 | -0.06(-2.07%) |
Sep 28, 2009 | 3.014 | 3.092 | 3.007 | 3.092 | 49,736 | +0.08(+2.60%) |
Sep 25, 2009 | 2.971 | 3.014 | 2.971 | 3.014 | 18,303 | +0.04(+1.19%) |
Sep 24, 2009 | 2.971 | 3.014 | 2.929 | 2.978 | 8,863 | -0.02(-0.71%) |
Sep 23, 2009 | 3.028 | 3.028 | 2.950 | 3.000 | 7,712 | -0.02(-0.71%) |
Sep 22, 2009 | 3.028 | 3.028 | 2.950 | 3.021 | 28,215 | +0.04(+1.19%) |
Sep 21, 2009 | 2.765 | 3.028 | 2.765 | 2.985 | 46,239 | +0.07(+2.44%) |
Sep 18, 2009 | 2.964 | 2.964 | 2.914 | 2.914 | 2,110 | +0.03(+0.99%) |
Sep 17, 2009 | 2.857 | 2.978 | 2.833 | 2.886 | 8,237 | +0.06(+2.27%) |
Sep 16, 2009 | 2.886 | 2.886 | 2.822 | 2.822 | 9,144 | -0.06(-1.98%) |
Sep 15, 2009 | 2.843 | 3.017 | 2.836 | 2.879 | 21,942 | +0.06(+2.02%) |
Sep 14, 2009 | 2.929 | 2.929 | 2.744 | 2.822 | 42,470 | -0.09(-3.17%) |
Sep 11, 2009 | 3.049 | 3.049 | 2.914 | 2.914 | 21,648 | -0.14(-4.43%) |
Sep 10, 2009 | 2.921 | 3.056 | 2.921 | 3.049 | 11,226 | -0.03(-0.92%) |
Sep 09, 2009 | 3.078 | 3.128 | 3.000 | 3.078 | 20,960 | +0.00(+0.00%) |
Sep 08, 2009 | 2.914 | 3.128 | 2.907 | 3.078 | 215,278 | +0.18(+6.13%) |
Sep 04, 2009 | 2.914 | 2.914 | 2.843 | 2.900 | 7,990 | -0.01(-0.49%) |
Sep 03, 2009 | 2.836 | 2.914 | 2.786 | 2.914 | 51,863 | +0.09(+3.02%) |
Sep 02, 2009 | 2.701 | 2.829 | 2.488 | 2.829 | 70,607 | +0.06(+2.05%) |
Sep 01, 2009 | 2.737 | 2.843 | 2.737 | 2.772 | 20,715 | +0.04(+1.30%) |
Aug 31, 2009 | 2.843 | 2.879 | 2.708 | 2.737 | 36,417 | -0.11(-3.75%) |
Aug 28, 2009 | 2.985 | 3.049 | 2.765 | 2.843 | 148,148 | -0.13(-4.31%) |
Aug 27, 2009 | 2.495 | 3.035 | 2.488 | 2.971 | 409,881 | +0.44(+17.42%) |
Aug 26, 2009 | 2.523 | 2.530 | 2.523 | 2.530 | 7,536 | +0.01(+0.28%) |
Aug 25, 2009 | 2.495 | 2.523 | 2.495 | 2.523 | 13,716 | +0.04(+1.43%) |
Aug 24, 2009 | 2.488 | 2.516 | 2.488 | 2.488 | 30,389 | +0.02(+0.87%) |
Aug 21, 2009 | 2.381 | 2.523 | 2.371 | 2.466 | 69,681 | +0.12(+5.15%) |
Aug 20, 2009 | 2.381 | 2.381 | 2.346 | 2.346 | 6,014 | +0.01(+0.61%) |
Aug 19, 2009 | 2.310 | 2.346 | 2.310 | 2.331 | 1,125 | +0.02(+0.92%) |
Aug 18, 2009 | 2.132 | 2.346 | 2.132 | 2.310 | 3,446 | -0.06(-2.40%) |
Aug 13, 2009 | 2.452 | 2.452 | 2.289 | 2.367 | 3,974 | -0.01(-0.60%) |
Aug 12, 2009 | 2.381 | 2.388 | 2.381 | 2.381 | 3,798 | +0.02(+0.93%) |
Aug 10, 2009 | 2.346 | 2.359 | 2.359 | 2.359 | 984 | -0.14(-5.70%) |
Aug 07, 2009 | 2.275 | 2.502 | 2.275 | 2.502 | 6,218 | +0.23(+10.00%) |
Aug 06, 2009 | 2.267 | 2.275 | 2.267 | 2.275 | 2,848 | +0.01(+0.31%) |
Aug 05, 2009 | 2.228 | 2.275 | 2.228 | 2.267 | 597 | +0.01(+0.63%) |
Aug 04, 2009 | 2.275 | 2.275 | 2.253 | 2.253 | 6,190 | +0.02(+0.96%) |
Aug 03, 2009 | 2.217 | 2.275 | 2.211 | 2.232 | 5,205 | +0.00(+0.00%) |
Jul 31, 2009 | 2.239 | 2.239 | 2.204 | 2.232 | 3,517 | -0.04(-1.88%) |
Jul 30, 2009 | 2.253 | 2.275 | 2.253 | 2.275 | 1,266 | -0.05(-2.14%) |
Jul 29, 2009 | 2.324 | 2.324 | 2.324 | 2.324 | 1,406 | +0.01(+0.62%) |
Jul 28, 2009 | 2.239 | 2.310 | 2.239 | 2.310 | 1,411 | +0.00(+0.00%) |
Jul 27, 2009 | 2.303 | 2.310 | 2.090 | 2.310 | 3,631 | +0.15(+6.90%) |
Jul 24, 2009 | 2.132 | 2.182 | 2.132 | 2.161 | 8,083 | +0.01(+0.67%) |
Jul 23, 2009 | 1.962 | 2.147 | 1.962 | 2.147 | 12,174 | +0.16(+7.85%) |
Jul 22, 2009 | 1.919 | 1.990 | 1.919 | 1.990 | 6,526 | +0.09(+4.87%) |
Jul 21, 2009 | 2.054 | 2.054 | 1.784 | 1.898 | 5,246 | -0.16(-7.61%) |
Jul 20, 2009 | 1.990 | 2.061 | 1.990 | 2.054 | 5,409 | +0.10(+5.09%) |
Jul 17, 2009 | 1.898 | 1.955 | 1.877 | 1.955 | 4,009 | +0.11(+5.77%) |
Jul 16, 2009 | 1.621 | 1.848 | 1.614 | 1.848 | 10,140 | +0.06(+3.58%) |
Jul 15, 2009 | 1.763 | 1.784 | 1.706 | 1.784 | 15,616 | +0.08(+4.58%) |
Jul 14, 2009 | 1.635 | 1.706 | 1.635 | 1.706 | 6,056 | +0.07(+4.35%) |
Jul 13, 2009 | 1.628 | 1.635 | 1.628 | 1.635 | 422 | +0.02(+1.32%) |
Jul 10, 2009 | 1.635 | 1.642 | 1.614 | 1.614 | 4,846 | -0.02(-1.30%) |
Jul 09, 2009 | 1.642 | 1.642 | 1.578 | 1.635 | 7,737 | -0.11(-6.05%) |
Jul 08, 2009 | 1.599 | 1.756 | 1.599 | 1.740 | 5,627 | +0.11(+6.43%) |
Jul 07, 2009 | 1.599 | 1.692 | 1.599 | 1.635 | 2,595 | +0.06(+3.60%) |
Jul 06, 2009 | 1.596 | 1.596 | 1.578 | 1.578 | 1,406 | -0.02(-1.33%) |
Jul 02, 2009 | 1.592 | 1.635 | 1.564 | 1.599 | 6,330 | +0.00(+0.00%) |
Jun 30, 2009 | 1.635 | 1.599 | 1.599 | 1.599 | 4,501 | +0.00(+0.00%) |
Jun 29, 2009 | 1.599 | 1.599 | 1.599 | 1.599 | 10,410 | +0.04(+2.27%) |
Jun 26, 2009 | 1.564 | 1.564 | 1.564 | 1.564 | 2,180 | +0.00(+0.00%) |
Jun 25, 2009 | 1.457 | 1.564 | 1.457 | 1.564 | 752 | +0.07(+4.96%) |
Jun 24, 2009 | 1.422 | 1.493 | 1.415 | 1.490 | 8,933 | +0.03(+1.95%) |
Jun 23, 2009 | 1.429 | 1.478 | 1.422 | 1.461 | 7,986 | +0.04(+2.80%) |
Jun 22, 2009 | 1.422 | 1.422 | 1.422 | 1.422 | 4,220 | -0.01(-0.50%) |
Jun 19, 2009 | 1.415 | 1.550 | 1.415 | 1.429 | 4,719 | -0.01(-0.50%) |
Jun 18, 2009 | 1.443 | 1.443 | 1.436 | 1.436 | 562 | +0.01(+1.00%) |
Jun 17, 2009 | 1.528 | 1.564 | 1.422 | 1.422 | 15,040 | -0.18(-11.11%) |
Jun 16, 2009 | 1.578 | 1.635 | 1.578 | 1.599 | 7,651 | -0.03(-1.75%) |
Jun 15, 2009 | 1.635 | 1.637 | 1.599 | 1.628 | 22,972 | +0.03(+1.78%) |
Jun 12, 2009 | 1.571 | 1.699 | 1.564 | 1.599 | 18,570 | +0.00(+0.00%) |
Jun 11, 2009 | 1.692 | 1.898 | 1.599 | 1.599 | 6,683 | +0.00(+0.00%) |
Jun 10, 2009 | 1.599 | 1.635 | 1.592 | 1.599 | 41,907 | +0.08(+5.14%) |
Jun 09, 2009 | 1.535 | 1.585 | 1.514 | 1.521 | 32,069 | -0.02(-1.56%) |
Jun 08, 2009 | 1.578 | 1.585 | 1.528 | 1.545 | 46,201 | -0.01(-0.73%) |
Jun 05, 2009 | 1.564 | 1.564 | 1.542 | 1.557 | 20,990 | -0.01(-0.45%) |
Jun 04, 2009 | 1.528 | 1.685 | 1.528 | 1.564 | 23,172 | +0.01(+0.46%) |
Jun 03, 2009 | 1.528 | 1.557 | 1.493 | 1.557 | 10,270 | -0.04(-2.67%) |
Jun 02, 2009 | 1.436 | 1.599 | 1.422 | 1.599 | 34,608 | +0.07(+4.65%) |
Jun 01, 2009 | 1.464 | 1.606 | 1.464 | 1.528 | 15,236 | +0.01(+0.94%) |
May 29, 2009 | 1.749 | 1.749 | 1.457 | 1.514 | 26,467 | +0.02(+1.43%) |
May 28, 2009 | 1.436 | 1.574 | 1.422 | 1.493 | 67,644 | +0.06(+4.48%) |
May 27, 2009 | 1.486 | 1.695 | 1.429 | 1.429 | 33,898 | -0.04(-2.90%) |
May 26, 2009 | 1.493 | 1.955 | 1.422 | 1.471 | 73,655 | +0.05(+3.50%) |
May 22, 2009 | 1.415 | 1.457 | 1.358 | 1.422 | 18,149 | +0.00(+0.00%) |
May 21, 2009 | 1.422 | 1.429 | 1.187 | 1.422 | 43,132 | +0.07(+5.26%) |
May 20, 2009 | 1.351 | 1.399 | 0.8956 | 1.351 | 9,869 | +0.00(+0.01%) |
May 19, 2009 | 1.336 | 1.535 | 1.244 | 1.351 | 34,760 | +0.00(+0.00%) |
May 18, 2009 | 1.258 | 1.351 | 1.251 | 1.351 | 9,545 | +0.14(+11.11%) |
May 15, 2009 | 1.237 | 1.244 | 1.208 | 1.215 | 7,127 | -0.08(-6.04%) |
May 14, 2009 | 1.208 | 1.315 | 1.208 | 1.294 | 7,111 | +0.03(+2.48%) |
May 13, 2009 | 1.187 | 1.262 | 1.155 | 1.262 | 1,969 | +0.01(+0.91%) |
May 12, 2009 | 1.272 | 1.279 | 1.251 | 1.251 | 2,954 | +0.03(+2.33%) |
May 11, 2009 | 1.137 | 1.230 | 1.137 | 1.223 | 4,793 | +0.01(+1.18%) |
May 08, 2009 | 1.161 | 1.265 | 1.161 | 1.208 | 9,580 | +0.07(+6.24%) |
May 06, 2009 | 1.080 | 1.137 | 1.137 | 1.137 | 1,969 | +0.00(+0.00%) |
May 05, 2009 | 1.066 | 1.137 | 1.066 | 1.137 | 11,661 | +0.07(+6.67%) |
May 04, 2009 | 1.066 | 1.151 | 1.066 | 1.066 | 11,648 | +0.00(+0.01%) |