Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.020 | 3.030 | 2.820 | 2.880 | 647,485 | -0.17(-5.57%) |
Apr 29, 2010 | 2.960 | 3.080 | 2.910 | 3.050 | 661,698 | +0.15(+5.17%) |
Apr 28, 2010 | 2.910 | 3.000 | 2.810 | 2.900 | 380,644 | -0.02(-0.68%) |
Apr 27, 2010 | 3.100 | 3.100 | 2.850 | 2.920 | 751,665 | -0.17(-5.50%) |
Apr 26, 2010 | 3.050 | 3.160 | 2.960 | 3.090 | 1,077,474 | +0.14(+4.75%) |
Apr 23, 2010 | 2.730 | 2.970 | 2.730 | 2.950 | 1,039,432 | +0.21(+7.66%) |
Apr 22, 2010 | 2.660 | 2.820 | 2.554 | 2.740 | 926,543 | +0.20(+7.87%) |
Apr 21, 2010 | 2.560 | 2.600 | 2.490 | 2.540 | 545,933 | +0.06(+2.42%) |
Apr 20, 2010 | 2.410 | 2.570 | 2.400 | 2.480 | 237,681 | +0.03(+1.22%) |
Apr 19, 2010 | 2.450 | 2.500 | 2.400 | 2.450 | 765,566 | -0.01(-0.41%) |
Apr 16, 2010 | 2.530 | 2.570 | 2.350 | 2.460 | 425,078 | -0.12(-4.65%) |
Apr 15, 2010 | 2.520 | 2.640 | 2.500 | 2.580 | 848,987 | +0.08(+3.20%) |
Apr 14, 2010 | 2.450 | 2.580 | 2.430 | 2.500 | 772,546 | +0.09(+3.73%) |
Apr 13, 2010 | 2.360 | 2.450 | 2.310 | 2.410 | 734,238 | +0.05(+2.12%) |
Apr 12, 2010 | 2.290 | 2.450 | 2.270 | 2.360 | 942,191 | +0.11(+4.89%) |
Apr 09, 2010 | 2.160 | 2.250 | 2.130 | 2.250 | 333,446 | +0.09(+4.17%) |
Apr 08, 2010 | 2.110 | 2.180 | 2.060 | 2.160 | 265,430 | +0.06(+2.86%) |
Apr 07, 2010 | 2.060 | 2.160 | 2.000 | 2.100 | 412,790 | +0.07(+3.45%) |
Apr 06, 2010 | 2.090 | 2.110 | 2.000 | 2.030 | 600,698 | -0.11(-5.14%) |
Apr 05, 2010 | 2.040 | 2.140 | 2.020 | 2.140 | 1,204,124 | +0.12(+5.94%) |
Apr 01, 2010 | 1.900 | 2.020 | 2.020 | 2.020 | 296,600 | +0.10(+5.21%) |
Mar 31, 2010 | 1.930 | 1.960 | 1.900 | 1.920 | 121,116 | -0.01(-0.52%) |
Mar 30, 2010 | 1.960 | 1.960 | 1.850 | 1.930 | 275,964 | -0.02(-1.03%) |
Mar 29, 2010 | 1.990 | 1.990 | 1.940 | 1.950 | 137,250 | -0.03(-1.52%) |
Mar 26, 2010 | 1.890 | 1.980 | 1.890 | 1.980 | 306,847 | +0.09(+4.76%) |
Mar 25, 2010 | 1.970 | 1.970 | 1.890 | 1.890 | 171,853 | -0.05(-2.58%) |
Mar 24, 2010 | 1.950 | 1.950 | 1.890 | 1.940 | 286,417 | -0.02(-1.02%) |
Mar 23, 2010 | 1.950 | 1.960 | 1.910 | 1.960 | 164,953 | +0.02(+1.03%) |
Mar 22, 2010 | 1.970 | 1.990 | 1.910 | 1.940 | 190,058 | -0.08(-3.96%) |
Mar 19, 2010 | 2.120 | 2.130 | 1.910 | 2.020 | 456,648 | -0.09(-4.27%) |
Mar 18, 2010 | 2.110 | 2.170 | 2.080 | 2.110 | 1,032,251 | +0.00(+0.00%) |
Mar 17, 2010 | 2.100 | 2.170 | 2.100 | 2.110 | 290,294 | +0.02(+0.96%) |
Mar 16, 2010 | 2.110 | 2.170 | 2.080 | 2.090 | 254,696 | +0.01(+0.48%) |
Mar 15, 2010 | 2.080 | 2.160 | 2.040 | 2.080 | 113,216 | -0.02(-0.95%) |
Mar 12, 2010 | 2.190 | 2.200 | 2.090 | 2.100 | 142,690 | -0.06(-2.78%) |
Mar 11, 2010 | 2.120 | 2.279 | 2.100 | 2.160 | 576,967 | +0.04(+1.89%) |
Mar 10, 2010 | 2.050 | 2.130 | 2.040 | 2.120 | 197,941 | +0.06(+2.91%) |
Mar 09, 2010 | 2.040 | 2.070 | 2.040 | 2.060 | 113,962 | +0.01(+0.49%) |
Mar 08, 2010 | 2.020 | 2.070 | 2.020 | 2.050 | 124,715 | +0.02(+0.99%) |
Mar 05, 2010 | 1.970 | 2.030 | 1.960 | 2.030 | 210,756 | +0.05(+2.53%) |
Mar 04, 2010 | 1.990 | 2.000 | 1.935 | 1.980 | 91,387 | -0.01(-0.50%) |
Mar 03, 2010 | 1.990 | 2.040 | 1.920 | 1.990 | 104,376 | -0.01(-0.50%) |
Mar 02, 2010 | 1.980 | 2.040 | 1.960 | 2.000 | 119,544 | -0.01(-0.50%) |
Mar 01, 2010 | 1.930 | 2.030 | 1.930 | 2.010 | 181,192 | +0.09(+4.69%) |
Feb 26, 2010 | 2.030 | 2.050 | 1.920 | 1.920 | 367,021 | -0.08(-4.00%) |
Feb 25, 2010 | 2.040 | 2.040 | 1.980 | 2.000 | 161,341 | -0.05(-2.44%) |
Feb 24, 2010 | 2.060 | 2.080 | 1.980 | 2.050 | 133,503 | +0.01(+0.49%) |
Feb 23, 2010 | 2.020 | 2.090 | 1.910 | 2.040 | 264,827 | -0.01(-0.49%) |
Feb 22, 2010 | 2.047 | 2.080 | 2.000 | 2.050 | 174,348 | +0.02(+0.99%) |
Feb 19, 2010 | 2.040 | 2.060 | 2.030 | 2.030 | 72,681 | -0.05(-2.40%) |
Feb 18, 2010 | 2.100 | 2.120 | 2.030 | 2.080 | 87,556 | -0.02(-0.95%) |
Feb 17, 2010 | 2.030 | 2.130 | 2.000 | 2.100 | 196,950 | +0.03(+1.45%) |
Feb 16, 2010 | 2.050 | 2.120 | 2.040 | 2.070 | 245,896 | +0.03(+1.47%) |
Feb 12, 2010 | 1.920 | 2.040 | 2.040 | 2.040 | 236,400 | +0.12(+6.25%) |
Feb 11, 2010 | 1.870 | 1.940 | 1.867 | 1.920 | 150,339 | +0.03(+1.59%) |
Feb 10, 2010 | 1.900 | 1.920 | 1.870 | 1.890 | 92,393 | +0.00(+0.00%) |
Feb 09, 2010 | 1.920 | 1.970 | 1.880 | 1.890 | 121,236 | -0.03(-1.56%) |
Feb 08, 2010 | 1.810 | 1.920 | 1.800 | 1.920 | 124,858 | +0.09(+4.92%) |
Feb 05, 2010 | 1.870 | 1.910 | 1.780 | 1.830 | 429,237 | -0.06(-3.17%) |
Feb 04, 2010 | 2.000 | 2.010 | 1.890 | 1.890 | 256,078 | -0.12(-5.97%) |
Feb 03, 2010 | 2.090 | 2.120 | 1.980 | 2.010 | 164,339 | -0.05(-2.43%) |
Feb 02, 2010 | 2.100 | 2.140 | 2.001 | 2.060 | 253,042 | +0.07(+3.52%) |
Feb 01, 2010 | 1.960 | 2.050 | 1.880 | 1.990 | 156,031 | +0.03(+1.53%) |
Jan 29, 2010 | 2.060 | 2.080 | 1.910 | 1.960 | 289,817 | -0.10(-4.85%) |
Jan 28, 2010 | 1.960 | 2.060 | 1.880 | 2.060 | 535,800 | +0.16(+8.42%) |
Jan 27, 2010 | 1.930 | 1.970 | 1.890 | 1.900 | 198,833 | -0.06(-3.06%) |
Jan 26, 2010 | 1.980 | 1.980 | 1.890 | 1.960 | 377,652 | -0.01(-0.51%) |
Jan 25, 2010 | 2.010 | 2.060 | 1.950 | 1.970 | 326,698 | -0.03(-1.50%) |
Jan 22, 2010 | 2.090 | 2.100 | 1.880 | 2.000 | 440,943 | -0.09(-4.31%) |
Jan 21, 2010 | 2.220 | 2.260 | 2.080 | 2.090 | 269,634 | -0.09(-4.13%) |
Jan 20, 2010 | 2.190 | 2.230 | 2.150 | 2.180 | 167,066 | -0.01(-0.46%) |
Jan 19, 2010 | 2.250 | 2.250 | 2.070 | 2.190 | 611,932 | -0.10(-4.37%) |
Jan 15, 2010 | 2.450 | 2.290 | 2.290 | 2.290 | 759,400 | -0.18(-7.29%) |
Jan 14, 2010 | 2.450 | 2.500 | 2.410 | 2.470 | 437,904 | +0.07(+2.92%) |
Jan 13, 2010 | 2.340 | 2.400 | 2.300 | 2.400 | 309,380 | +0.04(+1.69%) |
Jan 12, 2010 | 2.420 | 2.430 | 2.300 | 2.360 | 550,175 | -0.13(-5.22%) |
Jan 11, 2010 | 2.350 | 2.490 | 2.330 | 2.490 | 860,577 | +0.22(+9.69%) |
Jan 08, 2010 | 2.300 | 2.320 | 2.200 | 2.270 | 299,458 | +0.00(+0.00%) |
Jan 07, 2010 | 2.150 | 2.340 | 2.100 | 2.270 | 818,835 | +0.13(+6.07%) |
Jan 06, 2010 | 2.180 | 2.250 | 2.120 | 2.140 | 500,100 | -0.04(-1.83%) |
Jan 05, 2010 | 2.150 | 2.300 | 2.100 | 2.180 | 819,504 | +0.01(+0.46%) |
Jan 04, 2010 | 1.950 | 2.200 | 1.910 | 2.170 | 745,373 | +0.25(+13.02%) |
Dec 31, 2009 | 1.890 | 1.920 | 1.920 | 1.920 | 191,100 | -0.00(-0.10%) |
Dec 30, 2009 | 1.910 | 1.980 | 1.870 | 1.922 | 220,318 | -0.02(-0.93%) |
Dec 29, 2009 | 2.000 | 2.060 | 1.920 | 1.940 | 687,614 | +0.00(+0.00%) |
Dec 28, 2009 | 1.800 | 2.070 | 1.780 | 1.940 | 1,215,232 | +0.14(+7.78%) |
Dec 24, 2009 | 1.820 | 1.820 | 1.780 | 1.800 | 47,695 | +0.00(+0.00%) |
Dec 23, 2009 | 1.770 | 1.820 | 1.760 | 1.800 | 215,475 | +0.03(+1.69%) |
Dec 22, 2009 | 1.790 | 1.800 | 1.730 | 1.770 | 177,832 | -0.02(-1.12%) |
Dec 21, 2009 | 1.720 | 1.830 | 1.720 | 1.790 | 292,378 | +0.05(+2.87%) |
Dec 18, 2009 | 1.840 | 1.864 | 1.740 | 1.740 | 315,115 | -0.11(-5.95%) |
Dec 17, 2009 | 1.890 | 1.891 | 1.820 | 1.850 | 215,333 | -0.05(-2.63%) |
Dec 16, 2009 | 1.850 | 1.920 | 1.770 | 1.900 | 583,666 | +0.09(+4.97%) |
Dec 15, 2009 | 1.750 | 1.860 | 1.750 | 1.810 | 535,247 | +0.06(+3.43%) |
Dec 14, 2009 | 1.720 | 1.780 | 1.710 | 1.750 | 364,270 | +0.03(+1.74%) |
Dec 11, 2009 | 1.780 | 1.830 | 1.710 | 1.720 | 209,142 | -0.02(-1.15%) |
Dec 10, 2009 | 1.790 | 1.850 | 1.710 | 1.740 | 269,690 | -0.05(-2.79%) |
Dec 09, 2009 | 1.800 | 1.830 | 1.780 | 1.790 | 185,837 | -0.01(-0.56%) |
Dec 08, 2009 | 1.870 | 1.890 | 1.790 | 1.800 | 454,080 | -0.11(-5.76%) |
Dec 07, 2009 | 1.860 | 1.910 | 1.810 | 1.910 | 200,556 | +0.05(+2.69%) |
Dec 04, 2009 | 1.760 | 1.880 | 1.754 | 1.860 | 412,623 | +0.10(+5.68%) |
Dec 03, 2009 | 1.800 | 1.800 | 1.750 | 1.760 | 399,585 | -0.04(-2.22%) |
Dec 02, 2009 | 1.860 | 1.880 | 1.780 | 1.800 | 322,340 | -0.06(-3.23%) |
Dec 01, 2009 | 1.930 | 1.980 | 1.780 | 1.860 | 470,307 | -0.08(-4.12%) |
Nov 30, 2009 | 2.010 | 2.010 | 1.880 | 1.940 | 210,325 | -0.05(-2.51%) |
Nov 27, 2009 | 1.900 | 2.040 | 1.750 | 1.990 | 200,180 | -0.06(-2.91%) |
Nov 25, 2009 | 2.010 | 2.060 | 1.990 | 2.050 | 197,550 | +0.04(+1.97%) |
Nov 24, 2009 | 1.990 | 2.010 | 1.910 | 2.010 | 209,761 | +0.02(+1.01%) |
Nov 23, 2009 | 2.040 | 2.080 | 1.970 | 1.990 | 310,837 | -0.01(-0.50%) |
Nov 20, 2009 | 2.060 | 2.060 | 1.880 | 2.000 | 380,144 | -0.06(-2.91%) |
Nov 19, 2009 | 2.040 | 2.090 | 1.950 | 2.060 | 510,473 | +0.06(+3.00%) |
Nov 18, 2009 | 1.750 | 2.070 | 1.750 | 2.000 | 825,570 | +0.26(+14.94%) |
Nov 17, 2009 | 1.800 | 1.800 | 1.740 | 1.740 | 115,142 | -0.04(-2.25%) |
Nov 16, 2009 | 1.800 | 1.810 | 1.770 | 1.780 | 176,513 | +0.02(+1.14%) |
Nov 13, 2009 | 1.651 | 1.760 | 1.650 | 1.760 | 302,747 | +0.12(+7.45%) |
Nov 12, 2009 | 1.590 | 1.670 | 1.550 | 1.638 | 306,553 | +0.05(+3.02%) |
Nov 11, 2009 | 1.660 | 1.710 | 1.590 | 1.590 | 259,718 | -0.10(-5.92%) |
Nov 10, 2009 | 1.730 | 1.750 | 1.600 | 1.690 | 353,273 | -0.06(-3.21%) |
Nov 09, 2009 | 1.800 | 1.850 | 1.720 | 1.746 | 380,089 | -0.03(-1.91%) |
Nov 06, 2009 | 1.860 | 1.860 | 1.770 | 1.780 | 124,954 | -0.07(-3.78%) |
Nov 05, 2009 | 1.720 | 1.850 | 1.700 | 1.850 | 221,609 | +0.12(+6.94%) |
Nov 04, 2009 | 1.850 | 1.870 | 1.700 | 1.730 | 308,043 | -0.08(-4.42%) |
Nov 03, 2009 | 1.580 | 1.810 | 1.550 | 1.810 | 421,802 | +0.21(+13.12%) |
Nov 02, 2009 | 1.620 | 1.680 | 1.580 | 1.600 | 265,138 | -0.05(-3.03%) |
Oct 30, 2009 | 1.750 | 1.780 | 1.600 | 1.650 | 225,010 | -0.09(-5.17%) |
Oct 29, 2009 | 1.660 | 1.790 | 1.660 | 1.740 | 265,526 | +0.07(+4.19%) |
Oct 28, 2009 | 1.820 | 1.880 | 1.630 | 1.670 | 615,050 | -0.18(-9.73%) |
Oct 27, 2009 | 1.830 | 1.920 | 1.800 | 1.850 | 325,485 | +0.00(+0.00%) |
Oct 26, 2009 | 1.930 | 2.070 | 1.850 | 1.850 | 479,031 | -0.12(-6.09%) |
Oct 23, 2009 | 1.980 | 2.090 | 1.900 | 1.970 | 516,983 | -0.03(-1.50%) |
Oct 22, 2009 | 2.040 | 2.040 | 1.850 | 2.000 | 1,169,692 | -0.04(-1.96%) |
Oct 21, 2009 | 2.190 | 2.190 | 2.010 | 2.040 | 764,739 | -0.15(-6.85%) |
Oct 20, 2009 | 2.200 | 2.299 | 2.080 | 2.190 | 591,521 | -0.09(-3.95%) |
Oct 19, 2009 | 2.300 | 2.310 | 2.230 | 2.280 | 420,775 | +0.03(+1.33%) |
Oct 16, 2009 | 2.280 | 2.310 | 2.180 | 2.250 | 564,579 | -0.06(-2.60%) |
Oct 15, 2009 | 2.270 | 2.310 | 2.150 | 2.310 | 619,285 | +0.04(+1.76%) |
Oct 14, 2009 | 2.520 | 2.550 | 2.080 | 2.270 | 2,183,685 | -0.15(-6.20%) |
Oct 13, 2009 | 2.300 | 2.420 | 2.260 | 2.420 | 1,094,450 | +0.17(+7.56%) |
Oct 12, 2009 | 2.230 | 2.290 | 2.150 | 2.250 | 916,444 | +0.17(+8.17%) |
Oct 09, 2009 | 2.100 | 2.190 | 2.000 | 2.080 | 1,149,216 | +0.00(+0.00%) |
Oct 08, 2009 | 1.900 | 2.140 | 1.900 | 2.080 | 1,047,876 | +0.20(+10.64%) |
Oct 07, 2009 | 1.850 | 1.900 | 1.850 | 1.880 | 312,231 | +0.03(+1.62%) |
Oct 06, 2009 | 1.800 | 1.920 | 1.800 | 1.850 | 806,562 | +0.10(+5.71%) |
Oct 05, 2009 | 1.790 | 1.838 | 1.689 | 1.750 | 396,853 | +0.01(+0.57%) |
Oct 02, 2009 | 1.700 | 1.740 | 1.660 | 1.740 | 328,515 | -0.03(-1.69%) |
Oct 01, 2009 | 1.850 | 1.850 | 1.650 | 1.770 | 528,326 | -0.02(-1.12%) |
Sep 30, 2009 | 1.640 | 1.850 | 1.640 | 1.790 | 984,158 | +0.16(+9.82%) |
Sep 29, 2009 | 1.740 | 1.750 | 1.620 | 1.630 | 322,021 | -0.07(-4.12%) |
Sep 28, 2009 | 1.550 | 1.700 | 1.480 | 1.700 | 581,191 | +0.19(+12.58%) |
Sep 25, 2009 | 1.390 | 1.560 | 1.360 | 1.510 | 445,017 | +0.09(+6.34%) |
Sep 24, 2009 | 1.450 | 1.530 | 1.400 | 1.420 | 396,673 | -0.09(-5.96%) |
Sep 23, 2009 | 1.610 | 1.630 | 1.480 | 1.510 | 546,219 | -0.06(-3.82%) |
Sep 22, 2009 | 1.690 | 1.690 | 1.550 | 1.570 | 334,789 | -0.07(-4.27%) |
Sep 21, 2009 | 1.480 | 1.640 | 1.480 | 1.640 | 413,528 | +0.12(+7.89%) |
Sep 18, 2009 | 1.600 | 1.660 | 1.510 | 1.520 | 493,190 | -0.08(-5.00%) |
Sep 17, 2009 | 1.780 | 1.800 | 1.500 | 1.600 | 1,270,731 | -0.13(-7.51%) |
Sep 16, 2009 | 1.560 | 1.880 | 1.560 | 1.730 | 1,806,719 | +0.25(+16.89%) |
Sep 15, 2009 | 1.320 | 1.480 | 1.300 | 1.480 | 921,579 | +0.20(+15.62%) |
Sep 14, 2009 | 1.320 | 1.320 | 1.260 | 1.280 | 587,593 | -0.09(-6.57%) |
Sep 11, 2009 | 1.340 | 1.370 | 1.300 | 1.370 | 868,032 | +0.08(+6.20%) |
Sep 10, 2009 | 1.190 | 1.340 | 1.180 | 1.290 | 779,048 | +0.13(+11.21%) |
Sep 09, 2009 | 1.100 | 1.180 | 1.100 | 1.160 | 241,902 | +0.07(+6.42%) |
Sep 08, 2009 | 1.180 | 1.180 | 1.080 | 1.090 | 270,893 | -0.04(-3.54%) |
Sep 04, 2009 | 1.120 | 1.150 | 1.080 | 1.130 | 147,585 | +0.05(+4.63%) |
Sep 03, 2009 | 1.070 | 1.090 | 1.070 | 1.080 | 101,115 | +0.01(+0.93%) |
Sep 02, 2009 | 1.100 | 1.120 | 1.070 | 1.070 | 144,274 | -0.03(-2.73%) |
Sep 01, 2009 | 1.150 | 1.180 | 1.100 | 1.100 | 120,644 | -0.02(-1.79%) |
Aug 31, 2009 | 1.190 | 1.190 | 1.100 | 1.120 | 161,035 | -0.03(-2.61%) |
Aug 28, 2009 | 1.140 | 1.190 | 1.130 | 1.150 | 198,176 | -0.02(-1.71%) |
Aug 27, 2009 | 1.260 | 1.260 | 1.160 | 1.170 | 277,190 | -0.07(-5.65%) |
Aug 26, 2009 | 1.260 | 1.260 | 1.200 | 1.240 | 222,550 | -0.03(-2.36%) |
Aug 25, 2009 | 1.160 | 1.280 | 1.150 | 1.270 | 494,702 | +0.11(+9.48%) |
Aug 24, 2009 | 1.180 | 1.190 | 1.110 | 1.160 | 217,002 | +0.03(+2.65%) |
Aug 21, 2009 | 1.140 | 1.170 | 1.110 | 1.130 | 271,658 | +0.03(+2.73%) |
Aug 20, 2009 | 1.100 | 1.130 | 1.080 | 1.100 | 122,728 | +0.00(+0.00%) |
Aug 19, 2009 | 1.050 | 1.110 | 1.030 | 1.100 | 227,427 | +0.02(+1.85%) |
Aug 18, 2009 | 1.040 | 1.080 | 1.010 | 1.080 | 193,303 | +0.07(+6.93%) |
Aug 17, 2009 | 1.000 | 1.050 | 0.9911 | 1.010 | 133,038 | -0.03(-2.88%) |
Aug 14, 2009 | 1.070 | 1.080 | 1.000 | 1.040 | 399,021 | -0.06(-5.45%) |
Aug 13, 2009 | 1.160 | 1.160 | 1.080 | 1.100 | 304,262 | -0.02(-1.79%) |
Aug 12, 2009 | 1.100 | 1.160 | 1.080 | 1.120 | 375,239 | +0.02(+1.82%) |
Aug 11, 2009 | 1.080 | 1.100 | 1.010 | 1.100 | 425,611 | +0.02(+1.85%) |
Aug 10, 2009 | 1.060 | 1.120 | 1.050 | 1.080 | 383,682 | -0.01(-0.92%) |
Aug 07, 2009 | 1.070 | 1.090 | 1.040 | 1.090 | 236,091 | +0.00(+0.00%) |
Aug 06, 2009 | 1.090 | 1.100 | 1.010 | 1.090 | 302,244 | +0.00(+0.00%) |
Aug 05, 2009 | 1.060 | 1.090 | 1.000 | 1.090 | 212,025 | +0.08(+7.92%) |
Aug 04, 2009 | 1.000 | 1.090 | 1.000 | 1.010 | 379,284 | -0.01(-0.98%) |
Aug 03, 2009 | 0.9600 | 1.020 | 0.9411 | 1.020 | 444,132 | +0.06(+6.25%) |
Jul 31, 2009 | 0.9500 | 0.9700 | 0.9200 | 0.9600 | 83,867 | +0.04(+4.35%) |
Jul 30, 2009 | 0.9200 | 0.9599 | 0.9200 | 0.9200 | 126,919 | +0.02(+2.11%) |
Jul 29, 2009 | 0.9700 | 0.9900 | 0.9000 | 0.9010 | 339,701 | -0.11(-10.79%) |
Jul 28, 2009 | 0.9600 | 1.020 | 0.9100 | 1.010 | 328,294 | +0.10(+10.88%) |
Jul 27, 2009 | 0.9800 | 1.050 | 0.9103 | 0.9109 | 236,426 | -0.04(-4.42%) |
Jul 24, 2009 | 0.9500 | 1.040 | 0.9500 | 0.9530 | 186,194 | -0.01(-0.73%) |
Jul 23, 2009 | 0.8900 | 0.9989 | 0.8900 | 0.9600 | 414,654 | +0.10(+11.63%) |
Jul 22, 2009 | 0.8820 | 0.9000 | 0.8600 | 0.8600 | 210,254 | -0.02(-2.38%) |
Jul 21, 2009 | 0.8900 | 0.9002 | 0.8715 | 0.8810 | 209,671 | -0.01(-1.02%) |
Jul 20, 2009 | 0.9400 | 0.9400 | 0.8900 | 0.8901 | 134,677 | -0.01(-1.10%) |
Jul 17, 2009 | 0.9000 | 0.9300 | 0.9000 | 0.9000 | 86,738 | -0.01(-1.10%) |
Jul 16, 2009 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | 175,502 | -0.01(-0.55%) |
Jul 15, 2009 | 0.9500 | 0.9500 | 0.8600 | 0.9150 | 201,363 | +0.02(+1.67%) |
Jul 14, 2009 | 0.8700 | 0.9500 | 0.8700 | 0.9000 | 82,086 | +0.03(+3.54%) |
Jul 13, 2009 | 0.8900 | 0.9001 | 0.8600 | 0.8692 | 170,631 | -0.03(-3.42%) |
Jul 10, 2009 | 0.9000 | 0.9700 | 0.9000 | 0.9000 | 112,990 | -0.02(-2.17%) |
Jul 09, 2009 | 1.040 | 1.040 | 0.8800 | 0.9200 | 235,649 | -0.13(-12.80%) |
Jul 08, 2009 | 0.9200 | 1.100 | 0.8800 | 1.055 | 232,988 | +0.16(+18.54%) |
Jul 07, 2009 | 0.9700 | 0.9700 | 0.8800 | 0.8900 | 124,156 | -0.05(-5.32%) |
Jul 06, 2009 | 0.9400 | 0.9500 | 0.8900 | 0.9400 | 359,343 | +0.01(+1.08%) |
Jul 02, 2009 | 0.9500 | 0.9599 | 0.9300 | 0.9300 | 226,702 | -0.02(-2.11%) |
Jul 01, 2009 | 0.9600 | 1.010 | 0.9500 | 0.9500 | 162,851 | +0.00(+0.00%) |
Jun 30, 2009 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 183,898 | +0.01(+1.06%) |
Jun 29, 2009 | 0.9600 | 0.9900 | 0.9300 | 0.9400 | 576,842 | +0.02(+2.17%) |
Jun 26, 2009 | 1.090 | 1.100 | 0.9200 | 0.9200 | 6,065,592 | -0.17(-15.60%) |
Jun 25, 2009 | 1.070 | 1.120 | 1.050 | 1.090 | 146,241 | +0.05(+4.81%) |
Jun 24, 2009 | 1.060 | 1.170 | 1.020 | 1.040 | 300,716 | -0.02(-1.89%) |
Jun 23, 2009 | 1.080 | 1.120 | 1.050 | 1.060 | 165,549 | -0.01(-0.93%) |
Jun 22, 2009 | 1.150 | 1.160 | 1.070 | 1.070 | 196,771 | -0.09(-7.76%) |
Jun 19, 2009 | 1.200 | 1.210 | 1.140 | 1.160 | 308,569 | +0.03(+2.65%) |
Jun 18, 2009 | 1.240 | 1.250 | 1.130 | 1.130 | 254,488 | -0.09(-7.38%) |
Jun 17, 2009 | 1.040 | 1.240 | 1.040 | 1.220 | 423,502 | +0.19(+18.45%) |
Jun 16, 2009 | 1.160 | 1.170 | 1.030 | 1.030 | 256,429 | -0.08(-7.21%) |
Jun 15, 2009 | 1.180 | 1.180 | 1.110 | 1.110 | 180,871 | -0.07(-5.93%) |
Jun 12, 2009 | 1.160 | 1.180 | 1.140 | 1.180 | 201,025 | +0.04(+3.51%) |
Jun 11, 2009 | 1.100 | 1.180 | 1.080 | 1.140 | 188,916 | +0.05(+4.59%) |
Jun 10, 2009 | 1.120 | 1.130 | 1.070 | 1.090 | 133,887 | -0.02(-1.80%) |
Jun 09, 2009 | 1.110 | 1.143 | 1.070 | 1.110 | 179,630 | +0.01(+0.91%) |
Jun 08, 2009 | 1.130 | 1.160 | 1.100 | 1.100 | 101,545 | -0.06(-5.17%) |
Jun 05, 2009 | 1.180 | 1.210 | 1.150 | 1.160 | 130,232 | -0.01(-0.85%) |
Jun 04, 2009 | 1.130 | 1.170 | 1.120 | 1.170 | 164,266 | +0.01(+0.86%) |
Jun 03, 2009 | 1.230 | 1.230 | 1.120 | 1.160 | 205,005 | -0.05(-4.13%) |
Jun 02, 2009 | 1.210 | 1.240 | 1.180 | 1.210 | 147,698 | +0.00(+0.00%) |
Jun 01, 2009 | 1.180 | 1.270 | 1.160 | 1.210 | 268,819 | +0.03(+2.54%) |
May 29, 2009 | 1.110 | 1.180 | 1.100 | 1.180 | 276,670 | +0.10(+9.26%) |
May 28, 2009 | 1.100 | 1.120 | 1.050 | 1.080 | 122,935 | +0.00(+0.00%) |
May 27, 2009 | 1.100 | 1.150 | 1.070 | 1.080 | 83,214 | -0.03(-2.70%) |
May 26, 2009 | 1.060 | 1.110 | 1.060 | 1.110 | 109,766 | +0.04(+3.74%) |
May 22, 2009 | 1.080 | 1.140 | 1.070 | 1.070 | 91,744 | +0.01(+0.94%) |
May 21, 2009 | 1.090 | 1.110 | 1.050 | 1.060 | 128,812 | -0.05(-4.50%) |
May 20, 2009 | 1.150 | 1.180 | 1.055 | 1.110 | 328,791 | -0.03(-2.63%) |
May 19, 2009 | 1.190 | 1.190 | 1.110 | 1.140 | 104,397 | -0.03(-2.56%) |
May 18, 2009 | 1.100 | 1.180 | 1.100 | 1.170 | 113,778 | +0.09(+8.33%) |
May 15, 2009 | 1.160 | 1.170 | 1.070 | 1.080 | 163,347 | -0.08(-6.90%) |
May 14, 2009 | 1.200 | 1.200 | 1.150 | 1.160 | 97,402 | +0.01(+0.87%) |
May 13, 2009 | 1.280 | 1.280 | 1.150 | 1.150 | 275,608 | -0.16(-12.21%) |
May 12, 2009 | 1.250 | 1.360 | 1.170 | 1.310 | 531,673 | +0.16(+13.91%) |
May 11, 2009 | 1.230 | 1.250 | 1.140 | 1.150 | 260,060 | -0.13(-10.16%) |
May 08, 2009 | 1.260 | 1.310 | 1.180 | 1.280 | 221,812 | +0.06(+4.92%) |
May 07, 2009 | 1.360 | 1.390 | 1.180 | 1.220 | 406,706 | -0.02(-1.61%) |
May 06, 2009 | 1.110 | 1.260 | 1.070 | 1.240 | 510,893 | +0.18(+16.98%) |
May 05, 2009 | 1.050 | 1.100 | 1.050 | 1.060 | 291,578 | +0.02(+1.92%) |
May 04, 2009 | 0.8900 | 1.060 | 0.8800 | 1.040 | 409,383 | +0.15(+16.85%) |