Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.377 | 2.395 | 2.355 | 2.355 | 956,156 | -0.02(-0.94%) |
May 27, 2010 | 2.411 | 2.411 | 2.344 | 2.377 | 2,152,717 | +0.06(+2.71%) |
May 26, 2010 | 2.247 | 2.355 | 2.247 | 2.315 | 2,391,725 | +0.10(+4.35%) |
May 25, 2010 | 2.187 | 2.227 | 2.113 | 2.218 | 1,774,692 | -0.01(-0.40%) |
May 24, 2010 | 2.245 | 2.299 | 2.220 | 2.227 | 1,140,695 | -0.01(-0.60%) |
May 21, 2010 | 2.158 | 2.301 | 2.131 | 2.241 | 1,895,554 | +0.07(+2.99%) |
May 20, 2010 | 2.200 | 2.263 | 2.176 | 2.176 | 2,794,035 | -0.11(-5.00%) |
May 19, 2010 | 2.321 | 2.353 | 2.234 | 2.290 | 2,289,763 | -0.04(-1.73%) |
May 18, 2010 | 2.391 | 2.413 | 2.328 | 2.330 | 1,687,724 | -0.03(-1.14%) |
May 17, 2010 | 2.330 | 2.377 | 2.265 | 2.357 | 1,878,527 | +0.06(+2.54%) |
May 14, 2010 | 2.351 | 2.351 | 2.256 | 2.299 | 1,799,544 | -0.08(-3.30%) |
May 13, 2010 | 2.454 | 2.460 | 2.373 | 2.377 | 1,193,680 | -0.06(-2.39%) |
May 12, 2010 | 2.375 | 2.453 | 2.355 | 2.436 | 1,819,536 | +0.09(+3.90%) |
May 11, 2010 | 2.344 | 2.381 | 2.301 | 2.344 | 1,680,985 | +0.02(+1.03%) |
May 10, 2010 | 2.322 | 2.384 | 2.283 | 2.320 | 2,780,844 | +0.09(+4.21%) |
May 07, 2010 | 2.129 | 2.288 | 2.076 | 2.227 | 4,236,577 | +0.11(+5.14%) |
May 06, 2010 | 2.200 | 2.231 | 1.891 | 2.118 | 3,415,820 | -0.10(-4.52%) |
May 05, 2010 | 2.205 | 2.244 | 2.041 | 2.218 | 2,487,004 | -0.07(-2.96%) |
May 04, 2010 | 2.320 | 2.322 | 2.242 | 2.285 | 1,628,238 | -0.06(-2.51%) |
May 03, 2010 | 2.312 | 2.368 | 2.307 | 2.344 | 971,034 | +0.03(+1.51%) |
Apr 30, 2010 | 2.366 | 2.368 | 2.277 | 2.309 | 1,657,242 | -0.07(-2.93%) |
Apr 29, 2010 | 2.261 | 2.381 | 2.209 | 2.379 | 3,198,121 | +0.03(+1.30%) |
Apr 28, 2010 | 2.421 | 2.421 | 2.307 | 2.349 | 3,695,630 | -0.12(-4.85%) |
Apr 27, 2010 | 2.497 | 2.543 | 2.460 | 2.468 | 1,707,818 | -0.03(-1.31%) |
Apr 26, 2010 | 2.523 | 2.532 | 2.496 | 2.501 | 951,114 | -0.02(-0.86%) |
Apr 23, 2010 | 2.525 | 2.527 | 2.484 | 2.523 | 1,077,093 | +0.01(+0.52%) |
Apr 22, 2010 | 2.516 | 2.523 | 2.473 | 2.510 | 1,135,701 | -0.01(-0.43%) |
Apr 21, 2010 | 2.516 | 2.536 | 2.486 | 2.521 | 1,720,986 | +0.02(+0.61%) |
Apr 20, 2010 | 2.482 | 2.506 | 2.440 | 2.506 | 874,421 | +0.05(+1.86%) |
Apr 19, 2010 | 2.447 | 2.475 | 2.431 | 2.460 | 1,208,791 | -0.01(-0.27%) |
Apr 16, 2010 | 2.464 | 2.506 | 2.418 | 2.466 | 1,803,003 | +0.00(+0.09%) |
Apr 15, 2010 | 2.512 | 2.527 | 2.440 | 2.464 | 2,980,634 | -0.04(-1.57%) |
Apr 14, 2010 | 2.453 | 2.527 | 2.445 | 2.503 | 3,982,829 | +0.07(+2.68%) |
Apr 13, 2010 | 2.397 | 2.440 | 2.388 | 2.438 | 2,193,071 | +0.05(+2.10%) |
Apr 12, 2010 | 2.366 | 2.458 | 2.364 | 2.388 | 4,761,969 | +0.03(+1.48%) |
Apr 09, 2010 | 2.346 | 2.353 | 2.327 | 2.353 | 794,672 | +0.01(+0.28%) |
Apr 08, 2010 | 2.366 | 2.376 | 2.340 | 2.346 | 1,288,467 | -0.01(-0.46%) |
Apr 07, 2010 | 2.342 | 2.384 | 2.342 | 2.357 | 1,991,047 | +0.02(+0.65%) |
Apr 06, 2010 | 2.272 | 2.342 | 2.266 | 2.342 | 2,032,287 | +0.07(+3.27%) |
Apr 05, 2010 | 2.227 | 2.270 | 2.198 | 2.268 | 1,346,129 | +0.06(+2.87%) |
Apr 01, 2010 | 2.192 | 2.205 | 2.205 | 2.205 | 1,262,681 | +0.03(+1.61%) |
Mar 31, 2010 | 2.157 | 2.196 | 2.157 | 2.170 | 1,527,665 | +0.00(+0.10%) |
Mar 30, 2010 | 2.179 | 2.179 | 2.157 | 2.168 | 1,004,127 | -0.01(-0.40%) |
Mar 29, 2010 | 2.166 | 2.177 | 2.153 | 2.177 | 752,651 | +0.02(+0.71%) |
Mar 26, 2010 | 2.159 | 2.168 | 2.146 | 2.161 | 756,121 | +0.01(+0.51%) |
Mar 25, 2010 | 2.159 | 2.179 | 2.148 | 2.150 | 1,672,595 | -0.00(-0.20%) |
Mar 24, 2010 | 2.163 | 2.168 | 2.150 | 2.155 | 1,012,407 | -0.01(-0.50%) |
Mar 23, 2010 | 2.139 | 2.168 | 2.137 | 2.166 | 1,359,697 | +0.02(+0.91%) |
Mar 22, 2010 | 2.107 | 2.157 | 2.100 | 2.146 | 1,207,579 | +0.04(+1.76%) |
Mar 19, 2010 | 2.168 | 2.168 | 2.092 | 2.109 | 1,196,430 | -0.05(-2.52%) |
Mar 18, 2010 | 2.135 | 2.168 | 2.135 | 2.163 | 2,524,540 | +0.03(+1.53%) |
Mar 17, 2010 | 2.120 | 2.141 | 2.116 | 2.131 | 2,960,440 | +0.01(+0.70%) |
Mar 16, 2010 | 2.127 | 2.127 | 2.101 | 2.116 | 2,990,947 | +0.01(+0.30%) |
Mar 15, 2010 | 2.099 | 2.129 | 2.083 | 2.110 | 2,940,764 | +0.00(+0.00%) |
Mar 12, 2010 | 2.110 | 2.110 | 2.103 | 2.110 | 2,490,366 | +0.00(+0.10%) |
Mar 11, 2010 | 2.110 | 2.120 | 2.099 | 2.108 | 2,908,034 | +0.00(+0.10%) |
Mar 10, 2010 | 2.110 | 2.112 | 2.089 | 2.105 | 2,467,609 | +0.02(+0.81%) |
Mar 09, 2010 | 2.074 | 2.120 | 2.072 | 2.089 | 2,115,431 | +0.00(+0.10%) |
Mar 08, 2010 | 2.084 | 2.110 | 2.038 | 2.086 | 5,165,573 | +0.00(+0.00%) |
Mar 05, 2010 | 2.067 | 2.089 | 2.067 | 2.086 | 1,443,937 | +0.02(+1.02%) |
Mar 04, 2010 | 2.015 | 2.067 | 2.015 | 2.065 | 1,905,815 | +0.07(+3.38%) |
Mar 03, 2010 | 2.021 | 2.025 | 1.983 | 1.998 | 1,465,078 | -0.01(-0.53%) |
Mar 02, 2010 | 1.994 | 2.025 | 1.985 | 2.008 | 1,564,496 | +0.03(+1.28%) |
Mar 01, 2010 | 1.960 | 1.989 | 1.954 | 1.983 | 1,675,054 | +0.03(+1.62%) |
Feb 26, 2010 | 1.926 | 1.951 | 1.911 | 1.951 | 1,844,056 | +0.03(+1.43%) |
Feb 25, 2010 | 1.909 | 1.928 | 1.894 | 1.924 | 1,559,751 | +0.00(+0.22%) |
Feb 24, 2010 | 1.909 | 1.930 | 1.890 | 1.920 | 1,682,780 | +0.01(+0.55%) |
Feb 23, 2010 | 1.913 | 1.920 | 1.890 | 1.909 | 1,127,371 | +0.00(+0.00%) |
Feb 22, 2010 | 1.899 | 1.920 | 1.882 | 1.909 | 1,425,811 | +0.01(+0.33%) |
Feb 19, 2010 | 1.899 | 1.909 | 1.884 | 1.903 | 1,114,255 | +0.01(+0.33%) |
Feb 18, 2010 | 1.897 | 1.899 | 1.888 | 1.897 | 1,682,609 | +0.00(+0.11%) |
Feb 17, 2010 | 1.863 | 1.899 | 1.859 | 1.894 | 1,137,344 | +0.04(+2.05%) |
Feb 16, 2010 | 1.825 | 1.863 | 1.816 | 1.857 | 1,044,168 | +0.05(+2.68%) |
Feb 12, 2010 | 1.806 | 1.808 | 1.808 | 1.808 | 751,302 | +0.00(+0.23%) |
Feb 11, 2010 | 1.797 | 1.816 | 1.793 | 1.804 | 893,381 | +0.01(+0.35%) |
Feb 10, 2010 | 1.810 | 1.810 | 1.743 | 1.797 | 1,373,964 | -0.01(-0.58%) |
Feb 09, 2010 | 1.835 | 1.845 | 1.793 | 1.808 | 1,312,120 | -0.01(-0.35%) |
Feb 08, 2010 | 1.878 | 1.878 | 1.813 | 1.814 | 1,001,284 | -0.06(-3.15%) |
Feb 05, 2010 | 1.859 | 1.878 | 1.814 | 1.873 | 2,180,593 | -0.00(-0.11%) |
Feb 04, 2010 | 1.926 | 1.926 | 1.875 | 1.875 | 2,015,154 | -0.07(-3.37%) |
Feb 03, 2010 | 1.901 | 1.951 | 1.901 | 1.941 | 1,694,204 | +0.04(+2.05%) |
Feb 02, 2010 | 1.909 | 1.909 | 1.884 | 1.902 | 1,768,139 | +0.00(+0.06%) |
Feb 01, 2010 | 1.899 | 1.903 | 1.878 | 1.901 | 1,943,295 | +0.00(+0.22%) |
Jan 29, 2010 | 1.899 | 1.909 | 1.871 | 1.897 | 1,831,600 | +0.00(+0.22%) |
Jan 28, 2010 | 1.899 | 1.907 | 1.878 | 1.892 | 1,944,267 | +0.00(+0.00%) |
Jan 27, 2010 | 1.857 | 1.898 | 1.852 | 1.892 | 1,521,357 | +0.03(+1.82%) |
Jan 26, 2010 | 1.922 | 1.925 | 1.859 | 1.859 | 1,626,857 | -0.05(-2.65%) |
Jan 25, 2010 | 1.890 | 1.935 | 1.840 | 1.909 | 3,282,296 | +0.09(+4.99%) |
Jan 22, 2010 | 1.846 | 1.865 | 1.797 | 1.819 | 2,553,827 | -0.02(-1.26%) |
Jan 21, 2010 | 1.882 | 1.899 | 1.825 | 1.842 | 2,148,758 | -0.03(-1.47%) |
Jan 20, 2010 | 1.886 | 1.888 | 1.852 | 1.869 | 2,115,995 | -0.03(-1.56%) |
Jan 19, 2010 | 1.821 | 1.905 | 1.821 | 1.899 | 3,397,679 | +0.08(+4.29%) |
Jan 15, 2010 | 1.844 | 1.821 | 1.821 | 1.821 | 1,437,192 | -0.02(-0.92%) |
Jan 14, 2010 | 1.829 | 1.854 | 1.816 | 1.838 | 1,498,121 | +0.01(+0.46%) |
Jan 13, 2010 | 1.825 | 1.835 | 1.797 | 1.829 | 1,578,309 | +0.01(+0.46%) |
Jan 12, 2010 | 1.816 | 1.842 | 1.806 | 1.821 | 1,882,826 | -0.01(-0.46%) |
Jan 11, 2010 | 1.835 | 1.850 | 1.806 | 1.829 | 1,646,130 | +0.00(+0.12%) |
Jan 08, 2010 | 1.802 | 1.831 | 1.802 | 1.827 | 1,945,499 | +0.01(+0.70%) |
Jan 07, 2010 | 1.810 | 1.825 | 1.793 | 1.814 | 1,130,485 | +0.00(+0.00%) |
Jan 06, 2010 | 1.802 | 1.844 | 1.802 | 1.814 | 2,045,666 | +0.00(+0.23%) |
Jan 05, 2010 | 1.844 | 1.852 | 1.772 | 1.810 | 1,816,133 | -0.02(-0.92%) |
Jan 04, 2010 | 1.823 | 1.844 | 1.814 | 1.827 | 1,227,201 | +0.03(+1.64%) |
Dec 31, 2009 | 1.857 | 1.797 | 1.797 | 1.797 | 612,418 | -0.05(-2.74%) |
Dec 30, 2009 | 1.833 | 1.848 | 1.774 | 1.848 | 838,008 | -0.01(-0.34%) |
Dec 29, 2009 | 1.791 | 1.863 | 1.775 | 1.854 | 1,278,859 | +0.07(+4.15%) |
Dec 28, 2009 | 1.743 | 1.781 | 1.734 | 1.781 | 1,238,104 | +0.04(+2.18%) |
Dec 24, 2009 | 1.743 | 1.743 | 1.721 | 1.743 | 411,002 | +0.01(+0.49%) |
Dec 23, 2009 | 1.736 | 1.749 | 1.730 | 1.734 | 483,976 | +0.00(+0.24%) |
Dec 22, 2009 | 1.740 | 1.740 | 1.721 | 1.730 | 2,040,988 | +0.01(+0.37%) |
Dec 21, 2009 | 1.719 | 1.724 | 1.703 | 1.724 | 1,071,997 | +0.01(+0.49%) |
Dec 18, 2009 | 1.745 | 1.755 | 1.701 | 1.715 | 3,328,958 | -0.03(-1.57%) |
Dec 17, 2009 | 1.743 | 1.778 | 1.743 | 1.743 | 1,174,397 | -0.10(-5.60%) |
Dec 16, 2009 | 1.835 | 1.854 | 1.825 | 1.846 | 2,335,982 | +0.01(+0.57%) |
Dec 15, 2009 | 1.825 | 1.846 | 1.814 | 1.835 | 2,217,167 | +0.01(+0.58%) |
Dec 14, 2009 | 1.816 | 1.842 | 1.795 | 1.825 | 2,406,296 | +0.02(+1.05%) |
Dec 11, 2009 | 1.768 | 1.814 | 1.757 | 1.806 | 970,687 | +0.06(+3.38%) |
Dec 10, 2009 | 1.772 | 1.772 | 1.730 | 1.747 | 2,724,645 | -0.01(-0.36%) |
Dec 09, 2009 | 1.831 | 1.831 | 1.724 | 1.753 | 1,394,991 | -0.03(-1.66%) |
Dec 08, 2009 | 1.810 | 1.812 | 1.753 | 1.783 | 880,294 | -0.02(-1.05%) |
Dec 07, 2009 | 1.789 | 1.831 | 1.785 | 1.802 | 1,576,579 | +0.02(+0.95%) |
Dec 04, 2009 | 1.713 | 1.789 | 1.705 | 1.785 | 1,781,359 | +0.08(+4.96%) |
Dec 03, 2009 | 1.694 | 1.713 | 1.694 | 1.700 | 980,855 | +0.01(+0.37%) |
Dec 02, 2009 | 1.686 | 1.709 | 1.673 | 1.694 | 929,306 | +0.00(+0.12%) |
Dec 01, 2009 | 1.719 | 1.721 | 1.671 | 1.692 | 1,021,468 | +0.00(+0.00%) |
Nov 30, 2009 | 1.694 | 1.698 | 1.662 | 1.692 | 1,582,883 | -0.01(-0.37%) |
Nov 27, 2009 | 1.686 | 1.719 | 1.677 | 1.698 | 702,792 | -0.01(-0.62%) |
Nov 25, 2009 | 1.728 | 1.728 | 1.698 | 1.709 | 670,375 | +0.00(+0.00%) |
Nov 24, 2009 | 1.721 | 1.721 | 1.696 | 1.709 | 1,365,342 | -0.00(-0.25%) |
Nov 23, 2009 | 1.745 | 1.745 | 1.698 | 1.713 | 1,607,252 | +0.01(+0.50%) |
Nov 20, 2009 | 1.696 | 1.749 | 1.688 | 1.705 | 972,441 | +0.01(+0.37%) |
Nov 19, 2009 | 1.698 | 1.705 | 1.686 | 1.698 | 784,867 | -0.01(-0.37%) |
Nov 18, 2009 | 1.709 | 1.728 | 1.686 | 1.705 | 759,503 | +0.01(+0.75%) |
Nov 17, 2009 | 1.709 | 1.755 | 1.688 | 1.692 | 1,354,586 | -0.02(-1.11%) |
Nov 16, 2009 | 1.715 | 1.724 | 1.679 | 1.711 | 1,469,453 | +0.02(+1.12%) |
Nov 13, 2009 | 1.702 | 1.726 | 1.658 | 1.692 | 1,308,323 | -0.01(-0.50%) |
Nov 12, 2009 | 1.724 | 1.743 | 1.688 | 1.700 | 1,476,269 | -0.01(-0.49%) |
Nov 11, 2009 | 1.738 | 1.740 | 1.698 | 1.709 | 1,439,382 | -0.00(-0.25%) |
Nov 10, 2009 | 1.705 | 1.728 | 1.690 | 1.713 | 837,453 | -0.01(-0.37%) |
Nov 09, 2009 | 1.770 | 1.770 | 1.700 | 1.719 | 1,447,369 | -0.01(-0.49%) |
Nov 06, 2009 | 1.785 | 1.791 | 1.709 | 1.728 | 1,391,038 | -0.04(-2.15%) |
Nov 05, 2009 | 1.690 | 1.819 | 1.603 | 1.766 | 5,431,050 | +0.18(+11.45%) |
Nov 04, 2009 | 1.551 | 1.599 | 1.551 | 1.584 | 533,230 | +0.04(+2.60%) |
Nov 03, 2009 | 1.530 | 1.614 | 1.527 | 1.544 | 343,646 | -0.01(-0.41%) |
Nov 02, 2009 | 1.559 | 1.582 | 1.532 | 1.551 | 303,696 | +0.01(+0.55%) |
Oct 30, 2009 | 1.591 | 1.612 | 1.519 | 1.542 | 269,738 | -0.05(-3.05%) |
Oct 29, 2009 | 1.561 | 1.610 | 1.538 | 1.591 | 294,046 | +0.06(+4.14%) |
Oct 28, 2009 | 1.572 | 1.599 | 1.519 | 1.527 | 416,795 | -0.05(-3.34%) |
Oct 27, 2009 | 1.580 | 1.622 | 1.553 | 1.580 | 539,577 | +0.00(+0.13%) |
Oct 26, 2009 | 1.536 | 1.598 | 1.519 | 1.578 | 404,911 | +0.04(+2.61%) |
Oct 23, 2009 | 1.572 | 1.601 | 1.525 | 1.538 | 270,990 | -0.05(-3.44%) |
Oct 22, 2009 | 1.527 | 1.617 | 1.527 | 1.593 | 164,300 | +0.07(+4.43%) |
Oct 21, 2009 | 1.582 | 1.602 | 1.519 | 1.525 | 345,300 | -0.06(-3.60%) |
Oct 20, 2009 | 1.574 | 1.639 | 1.567 | 1.582 | 300,212 | -0.04(-2.47%) |
Oct 19, 2009 | 1.605 | 1.633 | 1.605 | 1.622 | 259,249 | +0.02(+1.05%) |
Oct 16, 2009 | 1.639 | 1.673 | 1.584 | 1.605 | 290,642 | -0.04(-2.69%) |
Oct 15, 2009 | 1.622 | 1.671 | 1.614 | 1.650 | 247,024 | +0.01(+0.39%) |
Oct 14, 2009 | 1.656 | 1.690 | 1.584 | 1.643 | 596,339 | +0.02(+1.30%) |
Oct 13, 2009 | 1.612 | 1.667 | 1.605 | 1.622 | 506,998 | -0.01(-0.77%) |
Oct 12, 2009 | 1.684 | 1.696 | 1.627 | 1.635 | 606,934 | +0.07(+4.31%) |
Oct 09, 2009 | 1.544 | 1.567 | 1.527 | 1.567 | 203,463 | +0.01(+0.95%) |
Oct 08, 2009 | 1.605 | 1.610 | 1.519 | 1.553 | 578,232 | -0.03(-2.00%) |
Oct 07, 2009 | 1.591 | 1.622 | 1.563 | 1.584 | 310,280 | -0.02(-1.18%) |
Oct 06, 2009 | 1.656 | 1.673 | 1.574 | 1.603 | 941,436 | -0.04(-2.69%) |
Oct 05, 2009 | 1.614 | 1.654 | 1.598 | 1.648 | 632,904 | +0.06(+3.86%) |
Oct 02, 2009 | 1.534 | 1.603 | 1.513 | 1.586 | 660,615 | +0.01(+0.94%) |
Oct 01, 2009 | 1.555 | 1.593 | 1.536 | 1.572 | 660,842 | +0.01(+0.40%) |
Sep 30, 2009 | 1.451 | 1.584 | 1.451 | 1.565 | 1,090,208 | +0.16(+11.75%) |
Sep 29, 2009 | 1.654 | 1.654 | 1.397 | 1.401 | 2,738,225 | -0.25(-14.98%) |
Sep 28, 2009 | 1.591 | 1.684 | 1.567 | 1.648 | 268,023 | +0.05(+2.90%) |
Sep 25, 2009 | 1.620 | 1.620 | 1.546 | 1.601 | 287,419 | -0.02(-1.17%) |
Sep 24, 2009 | 1.675 | 1.675 | 1.591 | 1.620 | 233,799 | -0.06(-3.40%) |
Sep 23, 2009 | 1.694 | 1.711 | 1.677 | 1.677 | 272,421 | -0.01(-0.87%) |
Sep 22, 2009 | 1.690 | 1.705 | 1.684 | 1.692 | 151,545 | +0.02(+1.39%) |
Sep 21, 2009 | 1.650 | 1.673 | 1.599 | 1.669 | 381,377 | -0.02(-1.37%) |
Sep 18, 2009 | 1.715 | 1.721 | 1.686 | 1.692 | 522,285 | +0.00(+0.00%) |
Sep 17, 2009 | 1.688 | 1.732 | 1.665 | 1.692 | 501,718 | +0.01(+0.37%) |
Sep 16, 2009 | 1.772 | 1.772 | 1.671 | 1.686 | 1,007,703 | -0.09(-4.88%) |
Sep 15, 2009 | 1.802 | 1.810 | 1.762 | 1.772 | 203,832 | -0.03(-1.64%) |
Sep 14, 2009 | 1.762 | 1.802 | 1.753 | 1.802 | 180,848 | +0.03(+1.55%) |
Sep 11, 2009 | 1.821 | 1.821 | 1.743 | 1.774 | 190,413 | -0.05(-2.66%) |
Sep 10, 2009 | 1.810 | 1.831 | 1.783 | 1.823 | 180,677 | +0.01(+0.82%) |
Sep 09, 2009 | 1.684 | 1.854 | 1.684 | 1.808 | 364,801 | +0.12(+7.39%) |
Sep 08, 2009 | 1.715 | 1.715 | 1.665 | 1.684 | 112,595 | +0.02(+1.14%) |
Sep 04, 2009 | 1.728 | 1.728 | 1.665 | 1.665 | 190,276 | -0.02(-1.38%) |
Sep 03, 2009 | 1.692 | 1.698 | 1.665 | 1.688 | 107,779 | +0.00(+0.13%) |
Sep 02, 2009 | 1.688 | 1.719 | 1.656 | 1.686 | 140,718 | +0.01(+0.63%) |
Sep 01, 2009 | 1.660 | 1.757 | 1.654 | 1.675 | 230,623 | -0.00(-0.13%) |
Aug 31, 2009 | 1.700 | 1.719 | 1.631 | 1.677 | 352,543 | -0.05(-2.93%) |
Aug 28, 2009 | 1.787 | 1.800 | 1.721 | 1.728 | 128,731 | -0.08(-4.21%) |
Aug 27, 2009 | 1.731 | 1.808 | 1.728 | 1.804 | 133,163 | +0.01(+0.83%) |
Aug 26, 2009 | 1.793 | 1.793 | 1.677 | 1.789 | 293,903 | -0.00(-0.12%) |
Aug 25, 2009 | 1.768 | 1.808 | 1.764 | 1.791 | 130,598 | +0.04(+2.41%) |
Aug 24, 2009 | 1.833 | 1.844 | 1.709 | 1.749 | 225,694 | -0.08(-4.60%) |
Aug 21, 2009 | 1.814 | 1.846 | 1.732 | 1.833 | 343,504 | +0.03(+1.88%) |
Aug 20, 2009 | 1.797 | 1.829 | 1.781 | 1.800 | 231,012 | +0.00(+0.12%) |
Aug 19, 2009 | 1.705 | 1.797 | 1.705 | 1.797 | 168,851 | +0.04(+2.40%) |
Aug 18, 2009 | 1.692 | 1.762 | 1.688 | 1.755 | 216,887 | +0.08(+4.92%) |
Aug 17, 2009 | 1.599 | 1.717 | 1.599 | 1.673 | 352,273 | +0.04(+2.32%) |
Aug 14, 2009 | 1.698 | 1.705 | 1.620 | 1.635 | 182,663 | -0.08(-4.91%) |
Aug 13, 2009 | 1.719 | 1.737 | 1.599 | 1.719 | 261,197 | +0.01(+0.49%) |
Aug 12, 2009 | 1.574 | 1.736 | 1.574 | 1.711 | 217,280 | +0.06(+3.58%) |
Aug 11, 2009 | 1.728 | 1.736 | 1.616 | 1.652 | 307,948 | -0.09(-5.44%) |
Aug 10, 2009 | 1.690 | 1.749 | 1.688 | 1.747 | 256,699 | +0.04(+2.10%) |
Aug 07, 2009 | 1.698 | 1.734 | 1.679 | 1.711 | 395,213 | +0.06(+3.44%) |
Aug 06, 2009 | 1.650 | 1.740 | 1.646 | 1.654 | 202,538 | +0.02(+1.16%) |
Aug 05, 2009 | 1.614 | 1.738 | 1.614 | 1.635 | 191,124 | +0.03(+1.57%) |
Aug 04, 2009 | 1.574 | 1.667 | 1.574 | 1.610 | 151,189 | -0.06(-3.66%) |
Aug 03, 2009 | 1.751 | 1.753 | 1.658 | 1.671 | 411,315 | -0.11(-6.16%) |
Jul 31, 2009 | 1.840 | 1.850 | 1.772 | 1.781 | 233,657 | -0.07(-3.87%) |
Jul 30, 2009 | 1.939 | 1.977 | 1.751 | 1.852 | 359,705 | -0.03(-1.46%) |
Jul 29, 2009 | 1.709 | 1.894 | 1.709 | 1.880 | 326,027 | +0.14(+8.13%) |
Jul 28, 2009 | 1.662 | 1.753 | 1.662 | 1.738 | 249,394 | +0.03(+1.98%) |
Jul 27, 2009 | 1.586 | 1.713 | 1.557 | 1.705 | 288,168 | +0.12(+7.73%) |
Jul 24, 2009 | 1.511 | 1.589 | 1.407 | 1.582 | 222,783 | +0.05(+3.31%) |
Jul 23, 2009 | 1.413 | 1.532 | 1.413 | 1.532 | 599,809 | +0.11(+7.40%) |
Jul 22, 2009 | 1.359 | 1.426 | 1.359 | 1.426 | 174,349 | +0.04(+2.58%) |
Jul 21, 2009 | 1.407 | 1.407 | 1.361 | 1.390 | 155,754 | -0.00(-0.30%) |
Jul 20, 2009 | 1.365 | 1.401 | 1.331 | 1.394 | 456,891 | +0.03(+2.48%) |
Jul 17, 2009 | 1.380 | 1.403 | 1.316 | 1.361 | 288,585 | -0.01(-1.07%) |
Jul 16, 2009 | 1.365 | 1.386 | 1.311 | 1.375 | 290,889 | -0.00(-0.31%) |
Jul 15, 2009 | 1.375 | 1.424 | 1.365 | 1.380 | 504,989 | +0.02(+1.24%) |
Jul 14, 2009 | 1.297 | 1.363 | 1.266 | 1.363 | 192,319 | +0.06(+4.70%) |
Jul 13, 2009 | 1.251 | 1.308 | 1.156 | 1.302 | 408,812 | +0.08(+6.56%) |
Jul 10, 2009 | 1.268 | 1.276 | 1.215 | 1.222 | 344,262 | -0.05(-4.14%) |
Jul 09, 2009 | 1.338 | 1.338 | 1.262 | 1.274 | 245,128 | -0.04(-2.89%) |
Jul 08, 2009 | 1.329 | 1.335 | 1.257 | 1.312 | 242,644 | -0.01(-1.11%) |
Jul 07, 2009 | 1.375 | 1.375 | 1.257 | 1.327 | 392,075 | -0.04(-2.93%) |
Jul 06, 2009 | 1.327 | 1.380 | 1.314 | 1.367 | 529,263 | +0.04(+3.02%) |
Jul 02, 2009 | 1.319 | 1.352 | 1.253 | 1.327 | 381,718 | -0.02(-1.26%) |
Jul 01, 2009 | 1.357 | 1.361 | 1.291 | 1.344 | 347,504 | +0.03(+2.25%) |
Jun 30, 2009 | 1.169 | 1.344 | 1.169 | 1.314 | 656,320 | +0.16(+14.31%) |
Jun 29, 2009 | 1.228 | 1.297 | 1.143 | 1.150 | 1,128,323 | -0.10(-7.78%) |
Jun 26, 2009 | 1.232 | 1.247 | 1.129 | 1.247 | 1,472,539 | -0.02(-1.34%) |
Jun 25, 2009 | 1.152 | 1.272 | 1.129 | 1.264 | 316,604 | +0.09(+7.35%) |
Jun 24, 2009 | 1.175 | 1.230 | 1.169 | 1.177 | 178,919 | +0.01(+1.09%) |
Jun 23, 2009 | 1.276 | 1.276 | 1.139 | 1.165 | 736,788 | -0.09(-7.54%) |
Jun 22, 2009 | 1.351 | 1.390 | 1.253 | 1.259 | 410,088 | -0.15(-10.76%) |
Jun 19, 2009 | 1.416 | 1.422 | 1.350 | 1.411 | 538,743 | +0.01(+1.06%) |
Jun 18, 2009 | 1.405 | 1.409 | 1.354 | 1.397 | 329,682 | -0.01(-0.75%) |
Jun 17, 2009 | 1.365 | 1.409 | 1.316 | 1.407 | 383,643 | +0.04(+2.62%) |
Jun 16, 2009 | 1.424 | 1.424 | 1.357 | 1.371 | 371,176 | -0.07(-4.55%) |
Jun 15, 2009 | 1.378 | 1.449 | 1.361 | 1.437 | 299,762 | -0.01(-1.02%) |
Jun 12, 2009 | 1.373 | 1.451 | 1.363 | 1.451 | 312,499 | +0.07(+5.04%) |
Jun 11, 2009 | 1.371 | 1.399 | 1.283 | 1.382 | 523,750 | +0.01(+0.61%) |
Jun 10, 2009 | 1.327 | 1.392 | 1.278 | 1.373 | 532,329 | +0.07(+5.00%) |
Jun 09, 2009 | 1.323 | 1.348 | 1.304 | 1.308 | 434,271 | -0.01(-0.48%) |
Jun 08, 2009 | 1.366 | 1.399 | 1.308 | 1.314 | 304,294 | -0.07(-5.32%) |
Jun 05, 2009 | 1.435 | 1.435 | 1.350 | 1.388 | 452,772 | -0.03(-1.79%) |
Jun 04, 2009 | 1.329 | 1.435 | 1.329 | 1.413 | 449,966 | +0.09(+6.52%) |
Jun 03, 2009 | 1.384 | 1.418 | 1.302 | 1.327 | 264,539 | -0.07(-4.98%) |
Jun 02, 2009 | 1.401 | 1.426 | 1.373 | 1.397 | 337,669 | -0.02(-1.34%) |