Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.520 | 9.680 | 9.280 | 9.360 | 152,864 | -0.20(-2.09%) |
Apr 29, 2010 | 9.860 | 9.860 | 9.270 | 9.560 | 234,194 | -0.19(-1.95%) |
Apr 28, 2010 | 9.970 | 9.970 | 9.670 | 9.750 | 188,437 | -0.07(-0.74%) |
Apr 27, 2010 | 10.06 | 10.21 | 9.741 | 9.823 | 231,172 | -0.39(-3.79%) |
Apr 26, 2010 | 10.15 | 10.48 | 9.930 | 10.21 | 180,077 | +0.13(+1.29%) |
Apr 23, 2010 | 9.130 | 10.10 | 9.130 | 10.08 | 367,852 | +0.91(+9.92%) |
Apr 22, 2010 | 8.820 | 9.290 | 8.470 | 9.170 | 280,216 | +0.29(+3.27%) |
Apr 21, 2010 | 9.080 | 9.230 | 8.580 | 8.880 | 208,098 | -0.14(-1.55%) |
Apr 20, 2010 | 8.990 | 9.240 | 8.930 | 9.020 | 107,519 | +0.10(+1.12%) |
Apr 19, 2010 | 8.740 | 8.960 | 8.530 | 8.920 | 89,663 | +0.15(+1.71%) |
Apr 16, 2010 | 8.690 | 8.780 | 8.230 | 8.770 | 164,429 | +0.09(+1.04%) |
Apr 15, 2010 | 8.720 | 8.790 | 8.610 | 8.680 | 122,727 | -0.08(-0.91%) |
Apr 14, 2010 | 8.740 | 9.470 | 8.490 | 8.760 | 480,567 | +0.04(+0.46%) |
Apr 13, 2010 | 8.089 | 9.120 | 8.050 | 8.720 | 427,837 | +0.69(+8.59%) |
Apr 12, 2010 | 7.720 | 8.030 | 7.720 | 8.030 | 207,341 | +0.31(+4.02%) |
Apr 09, 2010 | 7.610 | 7.760 | 7.610 | 7.720 | 59,123 | +0.13(+1.71%) |
Apr 08, 2010 | 7.490 | 7.640 | 7.380 | 7.590 | 100,307 | +0.09(+1.20%) |
Apr 07, 2010 | 7.460 | 7.630 | 7.390 | 7.500 | 116,319 | +0.07(+0.94%) |
Apr 06, 2010 | 7.250 | 7.530 | 7.250 | 7.430 | 177,369 | +0.14(+1.92%) |
Apr 05, 2010 | 7.280 | 7.400 | 7.010 | 7.290 | 92,291 | +0.20(+2.75%) |
Apr 01, 2010 | 7.160 | 7.095 | 7.095 | 7.095 | 247,700 | -0.04(-0.63%) |
Mar 31, 2010 | 7.170 | 7.220 | 7.090 | 7.140 | 212,276 | -0.08(-1.11%) |
Mar 30, 2010 | 7.520 | 7.570 | 7.210 | 7.220 | 143,543 | -0.23(-3.09%) |
Mar 29, 2010 | 7.840 | 7.890 | 7.370 | 7.450 | 325,911 | +0.22(+3.04%) |
Mar 26, 2010 | 7.370 | 7.380 | 7.190 | 7.230 | 92,891 | -0.05(-0.69%) |
Mar 25, 2010 | 7.480 | 7.560 | 7.250 | 7.280 | 99,142 | -0.04(-0.55%) |
Mar 24, 2010 | 7.300 | 7.450 | 7.150 | 7.320 | 114,216 | -0.06(-0.81%) |
Mar 23, 2010 | 6.850 | 7.400 | 6.840 | 7.380 | 350,761 | +0.58(+8.53%) |
Mar 22, 2010 | 6.750 | 6.830 | 6.630 | 6.800 | 228,463 | +0.04(+0.59%) |
Mar 19, 2010 | 6.500 | 7.080 | 6.490 | 6.760 | 1,652,875 | +0.08(+1.20%) |
Mar 18, 2010 | 6.890 | 7.160 | 6.640 | 6.680 | 252,147 | -0.14(-2.05%) |
Mar 17, 2010 | 6.500 | 6.900 | 6.490 | 6.820 | 223,225 | +0.40(+6.23%) |
Mar 16, 2010 | 6.180 | 6.510 | 6.170 | 6.420 | 194,718 | +0.38(+6.29%) |
Mar 15, 2010 | 6.000 | 6.390 | 5.770 | 6.040 | 190,975 | +0.06(+1.00%) |
Mar 12, 2010 | 5.670 | 6.000 | 5.520 | 5.980 | 149,596 | +0.36(+6.40%) |
Mar 11, 2010 | 5.520 | 5.710 | 5.440 | 5.620 | 200,236 | +0.02(+0.36%) |
Mar 10, 2010 | 5.150 | 5.600 | 5.140 | 5.600 | 229,459 | +0.39(+7.49%) |
Mar 09, 2010 | 5.280 | 5.290 | 5.073 | 5.210 | 81,708 | -0.11(-2.07%) |
Mar 08, 2010 | 5.410 | 5.410 | 5.310 | 5.320 | 108,939 | +0.02(+0.38%) |
Mar 05, 2010 | 5.190 | 5.350 | 5.140 | 5.300 | 108,076 | +0.21(+4.13%) |
Mar 04, 2010 | 5.080 | 5.290 | 4.970 | 5.090 | 59,714 | -0.01(-0.20%) |
Mar 03, 2010 | 5.170 | 5.200 | 5.030 | 5.100 | 43,740 | -0.06(-1.16%) |
Mar 02, 2010 | 5.290 | 5.340 | 5.130 | 5.160 | 56,611 | -0.02(-0.39%) |
Mar 01, 2010 | 5.000 | 5.350 | 4.990 | 5.180 | 190,483 | +0.21(+4.23%) |
Feb 26, 2010 | 5.000 | 5.020 | 4.900 | 4.970 | 96,348 | -0.03(-0.60%) |
Feb 25, 2010 | 4.960 | 5.060 | 4.900 | 5.000 | 59,950 | -0.05(-0.99%) |
Feb 24, 2010 | 5.090 | 5.110 | 4.960 | 5.050 | 43,096 | +0.00(+0.00%) |
Feb 23, 2010 | 5.220 | 5.230 | 4.950 | 5.050 | 47,610 | -0.19(-3.63%) |
Feb 22, 2010 | 5.450 | 5.450 | 5.100 | 5.240 | 69,324 | -0.17(-3.14%) |
Feb 19, 2010 | 5.440 | 5.660 | 5.350 | 5.410 | 201,635 | +0.03(+0.56%) |
Feb 18, 2010 | 4.850 | 5.850 | 4.850 | 5.380 | 188,522 | +0.39(+7.82%) |
Feb 17, 2010 | 4.950 | 5.040 | 4.940 | 4.990 | 107,180 | +0.00(+0.00%) |
Feb 16, 2010 | 5.050 | 5.150 | 4.910 | 4.990 | 60,841 | -0.01(-0.20%) |
Feb 12, 2010 | 4.810 | 5.000 | 5.000 | 5.000 | 42,100 | +0.06(+1.21%) |
Feb 11, 2010 | 5.090 | 5.170 | 4.900 | 4.940 | 38,094 | -0.06(-1.20%) |
Feb 10, 2010 | 4.860 | 5.100 | 4.855 | 5.000 | 20,000 | +0.13(+2.67%) |
Feb 09, 2010 | 5.000 | 5.000 | 4.770 | 4.870 | 35,887 | +0.03(+0.62%) |
Feb 08, 2010 | 4.990 | 5.100 | 4.810 | 4.840 | 110,472 | -0.16(-3.20%) |
Feb 05, 2010 | 4.790 | 5.120 | 4.760 | 5.000 | 93,507 | +0.20(+4.17%) |
Feb 04, 2010 | 4.920 | 4.920 | 4.770 | 4.800 | 55,063 | -0.20(-4.00%) |
Feb 03, 2010 | 4.960 | 5.050 | 4.760 | 5.000 | 35,421 | +0.00(+0.00%) |
Feb 02, 2010 | 5.010 | 5.069 | 4.865 | 5.000 | 94,288 | +0.03(+0.60%) |
Feb 01, 2010 | 4.850 | 5.140 | 4.830 | 4.970 | 53,960 | +0.18(+3.76%) |
Jan 29, 2010 | 5.220 | 5.220 | 4.780 | 4.790 | 72,141 | -0.35(-6.81%) |
Jan 28, 2010 | 5.270 | 5.270 | 5.000 | 5.140 | 52,685 | -0.14(-2.65%) |
Jan 27, 2010 | 5.200 | 5.280 | 5.180 | 5.280 | 19,174 | +0.03(+0.57%) |
Jan 26, 2010 | 5.360 | 5.360 | 5.240 | 5.250 | 21,253 | +0.00(+0.00%) |
Jan 25, 2010 | 5.350 | 5.450 | 5.230 | 5.250 | 57,320 | -0.02(-0.38%) |
Jan 22, 2010 | 5.300 | 5.560 | 5.200 | 5.270 | 51,766 | -0.05(-0.94%) |
Jan 21, 2010 | 5.640 | 5.640 | 5.200 | 5.320 | 57,552 | -0.26(-4.66%) |
Jan 20, 2010 | 5.770 | 5.840 | 5.540 | 5.580 | 47,411 | -0.26(-4.45%) |
Jan 19, 2010 | 6.070 | 6.070 | 5.810 | 5.840 | 165,049 | -0.16(-2.67%) |
Jan 15, 2010 | 5.990 | 6.000 | 6.000 | 6.000 | 75,700 | -0.02(-0.33%) |
Jan 14, 2010 | 5.980 | 6.020 | 5.830 | 6.020 | 174,320 | -0.03(-0.50%) |
Jan 13, 2010 | 6.100 | 6.120 | 5.850 | 6.050 | 87,506 | -0.02(-0.33%) |
Jan 12, 2010 | 6.060 | 6.190 | 5.920 | 6.070 | 72,543 | -0.06(-0.98%) |
Jan 11, 2010 | 5.990 | 6.280 | 5.910 | 6.130 | 143,638 | +0.14(+2.34%) |
Jan 08, 2010 | 5.690 | 6.020 | 5.500 | 5.990 | 69,211 | +0.32(+5.64%) |
Jan 07, 2010 | 5.630 | 5.750 | 5.406 | 5.670 | 81,446 | +0.12(+2.16%) |
Jan 06, 2010 | 5.920 | 6.060 | 5.550 | 5.550 | 99,162 | -0.31(-5.29%) |
Jan 05, 2010 | 5.840 | 6.060 | 5.720 | 5.860 | 119,106 | +0.05(+0.86%) |
Jan 04, 2010 | 6.200 | 6.210 | 5.700 | 5.810 | 133,661 | -0.18(-3.01%) |
Dec 31, 2009 | 6.500 | 5.990 | 5.990 | 5.990 | 59,400 | -0.46(-7.13%) |
Dec 30, 2009 | 6.300 | 6.690 | 6.300 | 6.450 | 72,566 | +0.14(+2.22%) |
Dec 29, 2009 | 6.340 | 6.420 | 6.150 | 6.310 | 27,659 | +0.01(+0.16%) |
Dec 28, 2009 | 6.370 | 6.375 | 6.220 | 6.300 | 5,815 | +0.00(+0.00%) |
Dec 24, 2009 | 6.480 | 6.480 | 6.218 | 6.300 | 38,340 | -0.15(-2.33%) |
Dec 23, 2009 | 6.600 | 6.610 | 6.450 | 6.450 | 33,513 | -0.15(-2.27%) |
Dec 22, 2009 | 6.570 | 6.730 | 6.550 | 6.600 | 65,460 | +0.01(+0.15%) |
Dec 21, 2009 | 6.460 | 6.600 | 6.320 | 6.590 | 50,777 | +0.13(+2.01%) |
Dec 18, 2009 | 6.090 | 6.470 | 5.840 | 6.460 | 59,752 | +0.41(+6.78%) |
Dec 17, 2009 | 5.800 | 6.220 | 5.590 | 6.050 | 93,505 | +0.10(+1.68%) |
Dec 16, 2009 | 6.330 | 6.400 | 5.920 | 5.950 | 55,468 | -0.35(-5.56%) |
Dec 15, 2009 | 6.240 | 6.350 | 6.030 | 6.300 | 48,647 | -0.06(-0.94%) |
Dec 14, 2009 | 5.980 | 6.370 | 5.725 | 6.360 | 59,579 | +0.56(+9.66%) |
Dec 11, 2009 | 5.870 | 5.870 | 5.720 | 5.800 | 34,763 | +0.00(+0.09%) |
Dec 10, 2009 | 6.000 | 6.000 | 5.770 | 5.795 | 38,823 | -0.16(-2.61%) |
Dec 09, 2009 | 5.840 | 5.990 | 5.760 | 5.950 | 54,900 | +0.04(+0.68%) |
Dec 08, 2009 | 5.930 | 6.030 | 5.790 | 5.910 | 50,846 | -0.13(-2.15%) |
Dec 07, 2009 | 5.890 | 6.070 | 5.790 | 6.040 | 82,790 | +0.11(+1.85%) |
Dec 04, 2009 | 5.710 | 5.990 | 5.650 | 5.930 | 121,535 | +0.36(+6.46%) |
Dec 03, 2009 | 5.690 | 5.740 | 5.550 | 5.570 | 65,820 | -0.10(-1.76%) |
Dec 02, 2009 | 5.620 | 5.870 | 5.520 | 5.670 | 132,469 | +0.03(+0.53%) |
Dec 01, 2009 | 5.420 | 5.650 | 5.320 | 5.640 | 112,711 | +0.31(+5.82%) |
Nov 30, 2009 | 5.310 | 5.430 | 5.200 | 5.330 | 65,450 | -0.06(-1.11%) |
Nov 27, 2009 | 5.170 | 5.540 | 5.170 | 5.390 | 76,970 | -0.02(-0.37%) |
Nov 25, 2009 | 5.330 | 5.460 | 5.300 | 5.410 | 59,820 | +0.09(+1.69%) |
Nov 24, 2009 | 5.290 | 5.380 | 4.990 | 5.320 | 98,144 | -0.03(-0.56%) |
Nov 23, 2009 | 5.260 | 5.390 | 5.160 | 5.350 | 168,320 | +0.08(+1.52%) |
Nov 20, 2009 | 5.380 | 5.380 | 5.130 | 5.270 | 40,792 | +0.02(+0.38%) |
Nov 19, 2009 | 5.300 | 5.360 | 5.150 | 5.250 | 74,049 | -0.11(-2.05%) |
Nov 18, 2009 | 5.420 | 5.480 | 5.340 | 5.360 | 83,343 | -0.07(-1.29%) |
Nov 17, 2009 | 5.380 | 5.610 | 5.270 | 5.430 | 101,284 | -0.04(-0.73%) |
Nov 16, 2009 | 5.470 | 5.600 | 5.261 | 5.470 | 91,797 | +0.04(+0.74%) |
Nov 13, 2009 | 5.550 | 5.750 | 5.400 | 5.430 | 103,025 | -0.16(-2.86%) |
Nov 12, 2009 | 5.880 | 6.090 | 5.520 | 5.590 | 104,126 | -0.29(-4.93%) |
Nov 11, 2009 | 6.160 | 6.180 | 5.850 | 5.880 | 109,485 | -0.21(-3.45%) |
Nov 10, 2009 | 6.000 | 6.220 | 5.700 | 6.090 | 190,535 | +0.13(+2.18%) |
Nov 09, 2009 | 5.560 | 5.980 | 5.540 | 5.960 | 169,568 | +0.47(+8.56%) |
Nov 06, 2009 | 5.180 | 5.700 | 5.180 | 5.490 | 140,126 | +0.25(+4.77%) |
Nov 05, 2009 | 5.360 | 5.430 | 5.150 | 5.240 | 119,123 | -0.04(-0.76%) |
Nov 04, 2009 | 4.950 | 5.550 | 4.840 | 5.280 | 505,099 | +0.44(+9.09%) |
Nov 03, 2009 | 4.580 | 5.090 | 4.580 | 4.840 | 349,306 | +0.14(+2.98%) |
Nov 02, 2009 | 4.600 | 5.120 | 4.430 | 4.700 | 291,028 | -0.03(-0.63%) |
Oct 30, 2009 | 5.720 | 5.900 | 4.620 | 4.730 | 437,298 | -1.06(-18.31%) |
Oct 29, 2009 | 5.740 | 6.680 | 5.460 | 5.790 | 432,260 | -0.16(-2.69%) |
Oct 28, 2009 | 7.170 | 7.220 | 5.920 | 5.950 | 448,270 | -1.26(-17.48%) |
Oct 27, 2009 | 7.390 | 7.580 | 7.160 | 7.210 | 133,512 | -0.22(-2.96%) |
Oct 26, 2009 | 7.580 | 7.790 | 7.290 | 7.430 | 150,555 | -0.16(-2.11%) |
Oct 23, 2009 | 7.580 | 8.080 | 7.540 | 7.590 | 115,590 | -0.20(-2.57%) |
Oct 22, 2009 | 7.580 | 7.830 | 7.510 | 7.790 | 249,412 | +0.16(+2.10%) |
Oct 21, 2009 | 7.500 | 7.720 | 7.410 | 7.630 | 207,229 | +0.09(+1.19%) |
Oct 20, 2009 | 7.520 | 7.730 | 7.500 | 7.540 | 212,017 | -0.08(-1.10%) |
Oct 19, 2009 | 7.800 | 7.800 | 7.540 | 7.624 | 216,499 | -0.13(-1.63%) |
Oct 16, 2009 | 7.880 | 7.970 | 7.610 | 7.750 | 175,245 | -0.23(-2.88%) |
Oct 15, 2009 | 7.690 | 7.990 | 7.540 | 7.980 | 147,581 | +0.23(+2.90%) |
Oct 14, 2009 | 7.650 | 7.870 | 7.600 | 7.755 | 166,521 | +0.21(+2.85%) |
Oct 13, 2009 | 7.630 | 7.760 | 7.490 | 7.540 | 75,652 | -0.19(-2.46%) |
Oct 12, 2009 | 7.710 | 7.950 | 7.560 | 7.730 | 166,581 | +0.15(+1.98%) |
Oct 09, 2009 | 7.370 | 7.670 | 7.280 | 7.580 | 157,716 | +0.21(+2.85%) |
Oct 08, 2009 | 7.150 | 7.550 | 7.150 | 7.370 | 141,724 | +0.33(+4.69%) |
Oct 07, 2009 | 7.010 | 7.340 | 6.990 | 7.040 | 244,995 | +0.05(+0.72%) |
Oct 06, 2009 | 6.700 | 7.790 | 6.670 | 6.990 | 435,911 | +0.44(+6.72%) |
Oct 05, 2009 | 6.160 | 6.620 | 6.080 | 6.550 | 123,011 | +0.39(+6.33%) |
Oct 02, 2009 | 6.090 | 6.190 | 5.790 | 6.160 | 296,316 | -0.06(-0.96%) |
Oct 01, 2009 | 6.570 | 6.670 | 6.200 | 6.220 | 215,535 | -0.29(-4.45%) |
Sep 30, 2009 | 6.520 | 6.702 | 6.420 | 6.510 | 186,548 | +0.08(+1.24%) |
Sep 29, 2009 | 6.650 | 6.810 | 6.380 | 6.430 | 154,303 | -0.18(-2.72%) |
Sep 28, 2009 | 6.600 | 6.799 | 6.520 | 6.610 | 181,641 | +0.03(+0.46%) |
Sep 25, 2009 | 6.680 | 6.830 | 6.390 | 6.580 | 171,398 | -0.08(-1.20%) |
Sep 24, 2009 | 7.010 | 7.280 | 6.550 | 6.660 | 361,688 | -0.74(-10.00%) |
Sep 23, 2009 | 7.220 | 7.490 | 7.090 | 7.400 | 254,416 | +0.15(+2.07%) |
Sep 22, 2009 | 7.360 | 7.360 | 7.050 | 7.250 | 464,124 | -0.04(-0.55%) |
Sep 21, 2009 | 7.080 | 7.700 | 6.940 | 7.290 | 497,827 | +0.01(+0.14%) |
Sep 18, 2009 | 7.160 | 7.330 | 7.160 | 7.280 | 463,766 | +0.13(+1.82%) |
Sep 17, 2009 | 6.520 | 7.150 | 6.470 | 7.150 | 665,463 | +0.68(+10.51%) |
Sep 16, 2009 | 5.840 | 6.540 | 5.700 | 6.470 | 609,117 | +0.61(+10.41%) |
Sep 15, 2009 | 5.750 | 5.930 | 5.720 | 5.860 | 174,611 | +0.07(+1.21%) |
Sep 14, 2009 | 5.480 | 6.040 | 5.460 | 5.790 | 506,515 | +0.30(+5.46%) |
Sep 11, 2009 | 4.770 | 5.640 | 4.750 | 5.490 | 1,011,161 | +0.75(+15.82%) |
Sep 10, 2009 | 4.730 | 4.790 | 4.650 | 4.740 | 87,265 | -0.01(-0.21%) |
Sep 09, 2009 | 4.810 | 4.820 | 4.680 | 4.750 | 83,375 | -0.04(-0.73%) |
Sep 08, 2009 | 4.740 | 4.870 | 4.600 | 4.785 | 137,984 | +0.08(+1.59%) |
Sep 04, 2009 | 4.710 | 4.900 | 4.570 | 4.710 | 75,945 | -0.01(-0.21%) |
Sep 03, 2009 | 4.510 | 4.810 | 4.510 | 4.720 | 47,384 | +0.02(+0.43%) |
Sep 02, 2009 | 4.340 | 4.960 | 4.330 | 4.700 | 329,632 | +0.33(+7.55%) |
Sep 01, 2009 | 4.400 | 4.790 | 4.330 | 4.370 | 185,449 | -0.11(-2.46%) |
Aug 31, 2009 | 4.530 | 4.690 | 4.420 | 4.480 | 154,048 | -0.15(-3.24%) |
Aug 28, 2009 | 4.800 | 4.870 | 4.580 | 4.630 | 113,589 | -0.15(-3.14%) |
Aug 27, 2009 | 4.760 | 4.910 | 4.540 | 4.780 | 202,849 | -0.04(-0.83%) |
Aug 26, 2009 | 4.600 | 4.870 | 4.330 | 4.820 | 212,879 | +0.12(+2.55%) |
Aug 25, 2009 | 4.880 | 4.940 | 4.600 | 4.700 | 247,749 | -0.18(-3.69%) |
Aug 24, 2009 | 4.990 | 5.170 | 4.780 | 4.880 | 245,585 | -0.06(-1.19%) |
Aug 21, 2009 | 5.010 | 5.021 | 4.750 | 4.939 | 263,417 | -0.04(-0.82%) |
Aug 20, 2009 | 4.900 | 5.030 | 4.715 | 4.980 | 258,927 | +0.11(+2.26%) |
Aug 19, 2009 | 4.760 | 5.060 | 4.560 | 4.870 | 392,042 | +0.02(+0.41%) |
Aug 18, 2009 | 4.400 | 4.998 | 4.400 | 4.850 | 283,273 | +0.32(+7.06%) |
Aug 17, 2009 | 4.630 | 4.710 | 4.160 | 4.530 | 304,059 | -0.23(-4.83%) |
Aug 14, 2009 | 5.060 | 5.150 | 4.550 | 4.760 | 341,598 | -0.30(-5.93%) |
Aug 13, 2009 | 4.870 | 5.200 | 4.670 | 5.060 | 876,727 | +0.26(+5.42%) |
Aug 12, 2009 | 4.500 | 4.870 | 4.350 | 4.800 | 1,277,727 | +0.93(+24.03%) |
Aug 11, 2009 | 4.050 | 4.070 | 3.500 | 3.870 | 360,160 | -0.26(-6.30%) |
Aug 10, 2009 | 4.270 | 4.300 | 3.840 | 4.130 | 403,733 | -0.14(-3.28%) |
Aug 07, 2009 | 3.500 | 4.500 | 3.270 | 4.270 | 928,986 | +0.69(+19.27%) |
Aug 06, 2009 | 3.130 | 4.077 | 3.004 | 3.580 | 639,188 | +0.45(+14.38%) |
Aug 05, 2009 | 2.900 | 3.350 | 2.640 | 3.130 | 805,250 | -0.35(-10.06%) |
Aug 04, 2009 | 3.630 | 4.150 | 3.160 | 3.480 | 1,616,006 | -0.02(-0.57%) |
Aug 03, 2009 | 2.190 | 3.760 | 2.110 | 3.500 | 2,348,799 | +1.49(+74.13%) |
Jul 31, 2009 | 1.690 | 2.100 | 1.650 | 2.010 | 462,300 | +0.27(+15.52%) |
Jul 30, 2009 | 1.680 | 1.787 | 1.560 | 1.740 | 121,730 | +0.08(+4.82%) |
Jul 29, 2009 | 1.630 | 1.680 | 1.530 | 1.660 | 92,500 | +0.01(+0.61%) |
Jul 28, 2009 | 1.810 | 1.810 | 1.630 | 1.650 | 337,577 | -0.11(-6.25%) |
Jul 27, 2009 | 1.670 | 1.810 | 1.610 | 1.760 | 300,738 | +0.18(+11.39%) |
Jul 24, 2009 | 1.520 | 1.600 | 1.520 | 1.580 | 111,195 | -0.01(-0.63%) |
Jul 23, 2009 | 1.470 | 1.640 | 1.450 | 1.590 | 213,427 | +0.15(+10.42%) |
Jul 22, 2009 | 1.425 | 1.470 | 1.400 | 1.440 | 132,035 | +0.01(+0.70%) |
Jul 21, 2009 | 1.450 | 1.450 | 1.400 | 1.430 | 96,077 | +0.03(+2.14%) |
Jul 20, 2009 | 1.400 | 1.460 | 1.400 | 1.400 | 125,600 | +0.00(+0.00%) |
Jul 17, 2009 | 1.400 | 1.500 | 1.400 | 1.400 | 101,825 | +0.00(+0.00%) |
Jul 16, 2009 | 1.410 | 1.410 | 1.380 | 1.400 | 40,282 | -0.02(-1.41%) |
Jul 15, 2009 | 1.400 | 1.450 | 1.350 | 1.420 | 119,786 | +0.04(+2.90%) |
Jul 14, 2009 | 1.330 | 1.470 | 1.280 | 1.380 | 361,165 | +0.10(+7.81%) |
Jul 13, 2009 | 1.320 | 1.340 | 1.270 | 1.280 | 160,454 | -0.04(-3.03%) |
Jul 10, 2009 | 1.370 | 1.400 | 1.300 | 1.320 | 144,805 | +0.00(+0.00%) |
Jul 09, 2009 | 1.300 | 1.470 | 1.240 | 1.320 | 224,742 | +0.03(+2.33%) |
Jul 08, 2009 | 1.360 | 1.500 | 1.250 | 1.290 | 204,876 | -0.06(-4.44%) |
Jul 07, 2009 | 1.490 | 1.500 | 1.350 | 1.350 | 91,529 | -0.13(-8.78%) |
Jul 06, 2009 | 1.600 | 1.600 | 1.410 | 1.480 | 229,056 | -0.16(-9.76%) |
Jul 02, 2009 | 1.650 | 1.890 | 1.550 | 1.640 | 231,905 | -0.02(-1.20%) |
Jul 01, 2009 | 1.480 | 1.780 | 1.450 | 1.660 | 287,806 | +0.22(+15.28%) |
Jun 30, 2009 | 1.390 | 1.540 | 1.370 | 1.440 | 205,375 | +0.02(+1.41%) |
Jun 29, 2009 | 1.620 | 1.680 | 1.390 | 1.420 | 404,530 | -0.20(-12.35%) |
Jun 26, 2009 | 1.770 | 1.930 | 1.620 | 1.620 | 3,725,595 | -0.06(-3.57%) |
Jun 25, 2009 | 1.550 | 1.770 | 1.500 | 1.680 | 321,879 | +0.16(+10.53%) |
Jun 24, 2009 | 1.620 | 1.730 | 1.450 | 1.520 | 349,037 | -0.10(-6.17%) |
Jun 23, 2009 | 1.330 | 1.620 | 1.200 | 1.620 | 486,201 | +0.26(+19.12%) |
Jun 22, 2009 | 1.340 | 1.380 | 1.170 | 1.360 | 420,298 | +0.06(+4.62%) |
Jun 19, 2009 | 1.280 | 1.360 | 1.240 | 1.300 | 241,825 | +0.05(+4.00%) |
Jun 18, 2009 | 1.230 | 1.310 | 1.170 | 1.250 | 163,009 | +0.05(+4.17%) |
Jun 17, 2009 | 1.280 | 1.280 | 1.130 | 1.200 | 282,973 | -0.09(-6.98%) |
Jun 16, 2009 | 1.400 | 1.460 | 1.250 | 1.290 | 299,114 | -0.05(-3.73%) |
Jun 15, 2009 | 1.380 | 1.380 | 1.280 | 1.340 | 216,722 | -0.06(-4.29%) |
Jun 12, 2009 | 1.230 | 1.480 | 1.180 | 1.400 | 349,688 | +0.15(+12.00%) |
Jun 11, 2009 | 1.290 | 1.600 | 1.180 | 1.250 | 828,136 | -0.01(-0.79%) |
Jun 10, 2009 | 1.080 | 1.400 | 1.080 | 1.260 | 1,790,424 | +0.20(+18.87%) |
Jun 09, 2009 | 1.070 | 1.170 | 0.9400 | 1.060 | 459,147 | -0.01(-0.93%) |
Jun 08, 2009 | 1.090 | 1.118 | 1.060 | 1.070 | 89,464 | -0.05(-4.46%) |
Jun 05, 2009 | 1.150 | 1.190 | 1.080 | 1.120 | 209,917 | -0.02(-1.75%) |
Jun 04, 2009 | 1.150 | 1.190 | 1.120 | 1.140 | 170,449 | -0.01(-0.87%) |
Jun 03, 2009 | 1.120 | 1.160 | 1.120 | 1.150 | 97,551 | +0.02(+1.77%) |
Jun 02, 2009 | 1.150 | 1.190 | 1.100 | 1.130 | 164,984 | -0.02(-1.74%) |
Jun 01, 2009 | 1.250 | 1.300 | 1.090 | 1.150 | 555,429 | -0.11(-8.73%) |
May 29, 2009 | 1.090 | 1.270 | 1.090 | 1.260 | 159,841 | +0.18(+16.67%) |
May 28, 2009 | 1.120 | 1.178 | 1.060 | 1.080 | 86,332 | -0.02(-1.82%) |
May 27, 2009 | 1.150 | 1.210 | 1.090 | 1.100 | 117,701 | -0.05(-4.35%) |
May 26, 2009 | 1.060 | 1.170 | 1.060 | 1.150 | 93,126 | +0.09(+8.49%) |
May 22, 2009 | 1.150 | 1.170 | 1.050 | 1.060 | 128,925 | -0.08(-7.02%) |
May 21, 2009 | 1.150 | 1.190 | 1.110 | 1.140 | 116,840 | -0.01(-0.87%) |
May 20, 2009 | 1.160 | 1.290 | 1.125 | 1.150 | 173,100 | +0.00(+0.00%) |
May 19, 2009 | 1.150 | 1.210 | 1.110 | 1.150 | 101,488 | +0.01(+0.88%) |
May 18, 2009 | 1.170 | 1.320 | 1.100 | 1.140 | 113,293 | +0.00(+0.00%) |
May 15, 2009 | 1.350 | 1.350 | 1.070 | 1.140 | 283,698 | -0.21(-15.56%) |
May 14, 2009 | 1.310 | 1.410 | 1.230 | 1.350 | 183,122 | +0.04(+3.05%) |
May 13, 2009 | 1.400 | 1.400 | 1.250 | 1.310 | 279,998 | -0.13(-9.03%) |
May 12, 2009 | 1.580 | 1.580 | 1.300 | 1.440 | 367,571 | -0.06(-4.00%) |
May 11, 2009 | 1.690 | 1.700 | 1.490 | 1.500 | 220,080 | -0.20(-11.76%) |
May 08, 2009 | 1.230 | 1.940 | 1.200 | 1.700 | 728,776 | +0.47(+38.21%) |
May 07, 2009 | 1.300 | 1.370 | 1.160 | 1.230 | 205,790 | -0.02(-1.60%) |
May 06, 2009 | 1.130 | 1.260 | 1.040 | 1.250 | 306,299 | +0.18(+16.82%) |
May 05, 2009 | 1.020 | 1.090 | 1.020 | 1.070 | 105,965 | +0.01(+0.94%) |
May 04, 2009 | 1.080 | 1.100 | 1.030 | 1.060 | 130,956 | +0.02(+1.92%) |