Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.283 | 2.283 | 2.225 | 2.260 | 814,572 | -0.02(-0.77%) |
Feb 25, 2010 | 2.277 | 2.280 | 2.228 | 2.277 | 823,040 | -0.04(-1.62%) |
Feb 24, 2010 | 2.317 | 2.345 | 2.277 | 2.315 | 816,716 | -0.00(-0.11%) |
Feb 23, 2010 | 2.360 | 2.370 | 2.283 | 2.317 | 781,336 | -0.04(-1.70%) |
Feb 22, 2010 | 2.340 | 2.375 | 2.303 | 2.357 | 543,860 | +0.02(+0.75%) |
Feb 19, 2010 | 2.445 | 2.445 | 2.335 | 2.340 | 1,726,140 | -0.10(-4.29%) |
Feb 18, 2010 | 2.438 | 2.450 | 2.357 | 2.445 | 665,632 | +0.01(+0.31%) |
Feb 17, 2010 | 2.447 | 2.462 | 2.402 | 2.438 | 596,788 | +0.00(+0.21%) |
Feb 16, 2010 | 2.438 | 2.465 | 2.385 | 2.433 | 721,772 | +0.02(+0.83%) |
Feb 12, 2010 | 2.333 | 2.413 | 2.413 | 2.413 | 1,068,800 | +0.05(+2.01%) |
Feb 11, 2010 | 2.310 | 2.373 | 2.252 | 2.365 | 880,948 | +0.06(+2.60%) |
Feb 10, 2010 | 2.203 | 2.305 | 2.165 | 2.305 | 956,824 | +0.10(+4.42%) |
Feb 09, 2010 | 2.250 | 2.264 | 2.180 | 2.208 | 994,336 | -0.01(-0.34%) |
Feb 08, 2010 | 2.263 | 2.272 | 2.212 | 2.215 | 558,992 | -0.03(-1.45%) |
Feb 05, 2010 | 2.265 | 2.265 | 2.195 | 2.248 | 1,872,500 | +0.00(+0.00%) |
Feb 04, 2010 | 2.285 | 2.303 | 2.235 | 2.248 | 1,687,680 | -0.06(-2.71%) |
Feb 03, 2010 | 2.317 | 2.356 | 2.275 | 2.310 | 550,164 | -0.02(-1.07%) |
Feb 02, 2010 | 2.335 | 2.373 | 2.310 | 2.335 | 1,320,092 | -0.00(-0.21%) |
Feb 01, 2010 | 2.297 | 2.342 | 2.275 | 2.340 | 1,274,600 | +0.07(+3.31%) |
Jan 29, 2010 | 2.325 | 2.395 | 2.263 | 2.265 | 3,249,608 | -0.04(-1.95%) |
Jan 28, 2010 | 2.385 | 2.385 | 2.270 | 2.310 | 1,748,172 | -0.08(-3.25%) |
Jan 27, 2010 | 2.308 | 2.400 | 2.303 | 2.388 | 2,777,560 | +0.07(+3.02%) |
Jan 26, 2010 | 2.328 | 2.375 | 2.310 | 2.317 | 1,785,108 | -0.02(-1.07%) |
Jan 25, 2010 | 2.365 | 2.385 | 2.277 | 2.342 | 1,669,836 | +0.00(+0.11%) |
Jan 22, 2010 | 2.422 | 2.428 | 2.303 | 2.340 | 1,914,480 | -0.10(-4.00%) |
Jan 21, 2010 | 2.510 | 2.510 | 2.365 | 2.438 | 1,936,896 | -0.06(-2.60%) |
Jan 20, 2010 | 2.507 | 2.547 | 2.480 | 2.502 | 1,725,340 | -0.02(-0.60%) |
Jan 19, 2010 | 2.413 | 2.550 | 2.413 | 2.518 | 2,956,044 | +0.09(+3.81%) |
Jan 15, 2010 | 2.373 | 2.425 | 2.425 | 2.425 | 11,244,800 | +0.12(+5.21%) |
Jan 14, 2010 | 2.308 | 2.340 | 2.297 | 2.305 | 739,840 | +0.00(+0.00%) |
Jan 13, 2010 | 2.368 | 2.395 | 2.255 | 2.305 | 1,313,612 | -0.06(-2.54%) |
Jan 12, 2010 | 2.243 | 2.365 | 2.225 | 2.365 | 1,553,400 | +0.11(+4.99%) |
Jan 11, 2010 | 2.280 | 2.310 | 2.235 | 2.252 | 818,380 | -0.01(-0.33%) |
Jan 08, 2010 | 2.300 | 2.325 | 2.243 | 2.260 | 698,104 | -0.04(-1.85%) |
Jan 07, 2010 | 2.255 | 2.335 | 2.228 | 2.303 | 1,504,348 | +0.07(+2.91%) |
Jan 06, 2010 | 2.178 | 2.277 | 2.160 | 2.237 | 4,190,960 | +0.06(+2.99%) |
Jan 05, 2010 | 2.130 | 2.197 | 2.115 | 2.172 | 1,715,984 | +0.03(+1.52%) |
Jan 04, 2010 | 2.053 | 2.140 | 2.053 | 2.140 | 1,492,236 | +0.12(+6.07%) |
Dec 31, 2009 | 2.035 | 2.018 | 2.018 | 2.018 | 657,600 | -0.01(-0.62%) |
Dec 30, 2009 | 1.998 | 2.030 | 1.972 | 2.030 | 647,168 | +0.02(+0.87%) |
Dec 29, 2009 | 1.972 | 2.020 | 1.950 | 2.013 | 775,932 | +0.05(+2.29%) |
Dec 28, 2009 | 1.945 | 1.975 | 1.913 | 1.968 | 766,500 | +0.03(+1.81%) |
Dec 24, 2009 | 1.900 | 1.940 | 1.895 | 1.933 | 318,940 | +0.05(+2.38%) |
Dec 23, 2009 | 1.837 | 1.897 | 1.837 | 1.887 | 1,370,328 | +0.05(+3.00%) |
Dec 22, 2009 | 1.808 | 1.860 | 1.780 | 1.833 | 1,303,568 | +0.02(+1.38%) |
Dec 21, 2009 | 1.835 | 1.870 | 1.785 | 1.808 | 999,572 | -0.01(-0.69%) |
Dec 18, 2009 | 1.903 | 1.913 | 1.802 | 1.820 | 2,189,352 | -0.06(-3.45%) |
Dec 17, 2009 | 1.917 | 1.962 | 1.843 | 1.885 | 926,904 | -0.04(-2.20%) |
Dec 16, 2009 | 1.950 | 1.950 | 1.901 | 1.927 | 485,952 | +0.00(+0.00%) |
Dec 15, 2009 | 1.905 | 1.968 | 1.873 | 1.927 | 496,624 | +0.01(+0.65%) |
Dec 14, 2009 | 1.913 | 1.917 | 1.863 | 1.915 | 339,752 | +0.02(+0.92%) |
Dec 11, 2009 | 1.887 | 1.938 | 1.855 | 1.897 | 1,538,184 | +0.02(+1.20%) |
Dec 10, 2009 | 1.843 | 1.900 | 1.840 | 1.875 | 1,049,588 | +0.04(+2.32%) |
Dec 09, 2009 | 1.790 | 1.835 | 1.762 | 1.833 | 1,242,684 | +0.05(+2.81%) |
Dec 08, 2009 | 1.808 | 1.829 | 1.782 | 1.782 | 1,543,348 | -0.04(-2.33%) |
Dec 07, 2009 | 1.823 | 1.857 | 1.812 | 1.825 | 1,071,608 | -0.04(-2.28%) |
Dec 04, 2009 | 1.833 | 1.875 | 1.795 | 1.867 | 608,864 | +0.08(+4.33%) |
Dec 03, 2009 | 1.823 | 1.885 | 1.782 | 1.790 | 1,801,320 | -0.02(-1.10%) |
Dec 02, 2009 | 1.800 | 1.833 | 1.790 | 1.810 | 823,928 | +0.01(+0.56%) |
Dec 01, 2009 | 1.820 | 1.853 | 1.778 | 1.800 | 3,292,676 | -0.01(-0.69%) |
Nov 30, 2009 | 1.760 | 1.845 | 1.760 | 1.812 | 1,460,584 | +0.06(+3.57%) |
Nov 27, 2009 | 1.762 | 1.800 | 1.750 | 1.750 | 270,232 | -0.07(-3.71%) |
Nov 25, 2009 | 1.835 | 1.860 | 1.815 | 1.817 | 333,420 | -0.00(-0.14%) |
Nov 24, 2009 | 1.845 | 1.845 | 1.800 | 1.820 | 672,112 | -0.03(-1.49%) |
Nov 23, 2009 | 1.847 | 1.885 | 1.835 | 1.847 | 514,908 | +0.03(+1.65%) |
Nov 20, 2009 | 1.810 | 1.865 | 1.798 | 1.817 | 528,392 | +0.00(+0.00%) |
Nov 19, 2009 | 1.845 | 1.860 | 1.812 | 1.817 | 520,444 | -0.04(-2.02%) |
Nov 18, 2009 | 1.877 | 1.893 | 1.837 | 1.855 | 349,648 | -0.03(-1.46%) |
Nov 17, 2009 | 1.893 | 1.903 | 1.850 | 1.883 | 355,524 | -0.01(-0.66%) |
Nov 16, 2009 | 1.833 | 1.923 | 1.833 | 1.895 | 1,133,856 | +0.07(+3.98%) |
Nov 13, 2009 | 1.817 | 1.875 | 1.770 | 1.823 | 703,808 | +0.07(+3.85%) |
Nov 12, 2009 | 1.845 | 1.863 | 1.748 | 1.755 | 634,888 | -0.09(-4.75%) |
Nov 11, 2009 | 1.847 | 1.875 | 1.823 | 1.843 | 324,788 | +0.02(+0.96%) |
Nov 10, 2009 | 1.843 | 1.857 | 1.788 | 1.825 | 581,188 | -0.03(-1.48%) |
Nov 09, 2009 | 1.870 | 1.915 | 1.843 | 1.853 | 703,500 | +0.01(+0.27%) |
Nov 06, 2009 | 1.805 | 1.873 | 1.792 | 1.847 | 1,766,560 | +0.01(+0.82%) |
Nov 05, 2009 | 1.745 | 1.850 | 1.745 | 1.833 | 1,191,312 | +0.10(+5.62%) |
Nov 04, 2009 | 1.730 | 1.762 | 1.728 | 1.735 | 747,280 | +0.01(+0.58%) |
Nov 03, 2009 | 1.677 | 1.728 | 1.650 | 1.725 | 653,584 | +0.03(+1.77%) |
Nov 02, 2009 | 1.735 | 1.735 | 1.663 | 1.695 | 701,320 | -0.02(-1.17%) |
Oct 30, 2009 | 1.750 | 1.768 | 1.633 | 1.715 | 1,932,460 | -0.04(-2.42%) |
Oct 29, 2009 | 1.765 | 1.782 | 1.738 | 1.758 | 887,692 | +0.02(+0.86%) |
Oct 28, 2009 | 1.835 | 1.850 | 1.740 | 1.742 | 882,480 | -0.09(-4.91%) |
Oct 27, 2009 | 1.833 | 1.875 | 1.790 | 1.833 | 1,235,324 | +0.00(+0.00%) |
Oct 26, 2009 | 1.873 | 1.923 | 1.823 | 1.833 | 682,452 | -0.04(-2.27%) |
Oct 23, 2009 | 1.880 | 1.948 | 1.855 | 1.875 | 547,040 | -0.05(-2.85%) |
Oct 22, 2009 | 1.895 | 1.938 | 1.883 | 1.930 | 641,536 | +0.03(+1.71%) |
Oct 21, 2009 | 1.938 | 1.998 | 1.887 | 1.897 | 666,868 | -0.05(-2.44%) |
Oct 20, 2009 | 1.933 | 1.987 | 1.933 | 1.945 | 572,644 | -0.02(-1.02%) |
Oct 19, 2009 | 1.942 | 1.970 | 1.877 | 1.965 | 483,500 | +0.04(+1.81%) |
Oct 16, 2009 | 1.942 | 1.962 | 1.887 | 1.930 | 533,128 | -0.03(-1.66%) |
Oct 15, 2009 | 1.913 | 1.990 | 1.887 | 1.962 | 610,836 | +0.03(+1.55%) |
Oct 14, 2009 | 1.938 | 1.948 | 1.895 | 1.933 | 601,352 | +0.03(+1.31%) |
Oct 13, 2009 | 1.938 | 1.938 | 1.880 | 1.907 | 547,552 | -0.03(-1.42%) |
Oct 12, 2009 | 1.975 | 2.000 | 1.925 | 1.935 | 881,548 | -0.03(-1.78%) |
Oct 09, 2009 | 1.903 | 1.975 | 1.900 | 1.970 | 633,848 | +0.05(+2.60%) |
Oct 08, 2009 | 1.975 | 1.980 | 1.913 | 1.920 | 1,365,940 | -0.05(-2.54%) |
Oct 07, 2009 | 1.990 | 2.000 | 1.950 | 1.970 | 509,572 | -0.03(-1.75%) |
Oct 06, 2009 | 2.062 | 2.062 | 1.982 | 2.005 | 817,756 | -0.05(-2.43%) |
Oct 05, 2009 | 1.895 | 2.065 | 1.895 | 2.055 | 1,554,992 | +0.18(+9.31%) |
Oct 02, 2009 | 1.875 | 1.907 | 1.812 | 1.880 | 752,568 | -0.03(-1.44%) |
Oct 01, 2009 | 1.978 | 1.988 | 1.907 | 1.907 | 915,504 | -0.07(-3.78%) |
Sep 30, 2009 | 2.000 | 2.000 | 1.910 | 1.982 | 919,228 | -0.02(-0.88%) |
Sep 29, 2009 | 1.990 | 2.025 | 1.978 | 2.000 | 465,752 | +0.00(+0.25%) |
Sep 28, 2009 | 1.942 | 2.018 | 1.897 | 1.995 | 953,612 | +0.07(+3.37%) |
Sep 25, 2009 | 1.942 | 1.955 | 1.877 | 1.930 | 1,871,592 | -0.02(-1.15%) |
Sep 24, 2009 | 2.000 | 2.033 | 1.933 | 1.952 | 1,136,560 | -0.04(-2.01%) |
Sep 23, 2009 | 2.018 | 2.038 | 1.988 | 1.992 | 704,200 | -0.01(-0.75%) |
Sep 22, 2009 | 2.010 | 2.065 | 1.988 | 2.007 | 1,488,708 | +0.01(+0.37%) |
Sep 21, 2009 | 1.985 | 2.027 | 1.955 | 2.000 | 743,660 | +0.00(+0.00%) |
Sep 18, 2009 | 1.988 | 2.002 | 1.972 | 2.000 | 1,208,592 | +0.02(+1.01%) |
Sep 17, 2009 | 2.000 | 2.018 | 1.963 | 1.980 | 356,588 | -0.02(-1.25%) |
Sep 16, 2009 | 2.022 | 2.022 | 1.942 | 2.005 | 1,060,940 | -0.00(-0.25%) |
Sep 15, 2009 | 2.040 | 2.040 | 1.995 | 2.010 | 520,756 | -0.04(-1.95%) |
Sep 14, 2009 | 2.062 | 2.077 | 2.007 | 2.050 | 529,596 | -0.01(-0.61%) |
Sep 11, 2009 | 2.118 | 2.118 | 2.047 | 2.062 | 539,420 | -0.06(-2.71%) |
Sep 10, 2009 | 2.078 | 2.135 | 2.025 | 2.120 | 1,174,356 | +0.03(+1.44%) |
Sep 09, 2009 | 2.035 | 2.098 | 2.028 | 2.090 | 1,186,380 | +0.06(+2.96%) |
Sep 08, 2009 | 2.030 | 2.047 | 1.988 | 2.030 | 699,488 | +0.01(+0.37%) |
Sep 04, 2009 | 2.010 | 2.030 | 1.990 | 2.022 | 1,887,920 | +0.01(+0.62%) |
Sep 03, 2009 | 1.938 | 2.022 | 1.913 | 2.010 | 1,207,416 | +0.08(+4.28%) |
Sep 02, 2009 | 1.907 | 1.945 | 1.893 | 1.927 | 1,219,528 | +0.00(+0.26%) |
Sep 01, 2009 | 1.933 | 2.005 | 1.900 | 1.923 | 847,808 | -0.03(-1.54%) |
Aug 31, 2009 | 1.972 | 1.988 | 1.840 | 1.952 | 1,119,244 | -0.04(-1.76%) |
Aug 28, 2009 | 2.038 | 2.053 | 1.962 | 1.988 | 775,596 | -0.05(-2.21%) |
Aug 27, 2009 | 2.033 | 2.078 | 1.982 | 2.033 | 1,106,704 | -0.02(-0.85%) |
Aug 26, 2009 | 2.067 | 2.072 | 2.018 | 2.050 | 3,005,692 | -0.01(-0.24%) |
Aug 25, 2009 | 2.070 | 2.078 | 2.020 | 2.055 | 1,030,196 | +0.00(+0.12%) |
Aug 24, 2009 | 2.120 | 2.160 | 2.018 | 2.053 | 3,179,476 | -0.04(-1.91%) |
Aug 21, 2009 | 1.995 | 2.240 | 1.903 | 2.092 | 3,326,864 | +0.12(+6.35%) |
Aug 20, 2009 | 1.893 | 1.978 | 1.875 | 1.968 | 2,039,476 | +0.06(+3.42%) |
Aug 19, 2009 | 1.788 | 1.915 | 1.785 | 1.903 | 2,450,572 | +0.09(+5.26%) |
Aug 18, 2009 | 1.710 | 1.817 | 1.686 | 1.808 | 1,285,876 | +0.10(+6.01%) |
Aug 17, 2009 | 1.688 | 1.735 | 1.640 | 1.705 | 1,451,740 | -0.02(-1.16%) |
Aug 14, 2009 | 1.708 | 1.730 | 1.665 | 1.725 | 1,912,708 | +0.02(+1.17%) |
Aug 13, 2009 | 1.695 | 1.740 | 1.627 | 1.705 | 1,234,712 | +0.02(+0.89%) |
Aug 12, 2009 | 1.627 | 1.700 | 1.627 | 1.690 | 868,972 | +0.06(+3.68%) |
Aug 11, 2009 | 1.647 | 1.705 | 1.625 | 1.630 | 567,576 | -0.03(-1.95%) |
Aug 10, 2009 | 1.690 | 1.725 | 1.637 | 1.663 | 536,296 | -0.05(-2.78%) |
Aug 07, 2009 | 1.700 | 1.750 | 1.660 | 1.710 | 1,096,816 | +0.04(+2.24%) |
Aug 06, 2009 | 1.718 | 1.722 | 1.673 | 1.673 | 1,194,664 | -0.03(-1.62%) |
Aug 05, 2009 | 1.792 | 1.802 | 1.690 | 1.700 | 962,232 | -0.08(-4.63%) |
Aug 04, 2009 | 1.653 | 1.863 | 1.645 | 1.782 | 2,840,268 | +0.11(+6.74%) |
Aug 03, 2009 | 1.623 | 1.688 | 1.592 | 1.670 | 1,254,776 | +0.05(+3.41%) |
Jul 31, 2009 | 1.677 | 1.683 | 1.585 | 1.615 | 1,169,848 | -0.07(-4.44%) |
Jul 30, 2009 | 1.653 | 1.740 | 1.623 | 1.690 | 2,284,108 | +0.05(+2.89%) |
Jul 29, 2009 | 1.548 | 1.645 | 1.490 | 1.643 | 3,027,240 | +0.10(+6.66%) |
Jul 28, 2009 | 1.478 | 1.542 | 1.450 | 1.540 | 701,456 | +0.05(+3.18%) |
Jul 27, 2009 | 1.462 | 1.500 | 1.375 | 1.492 | 1,004,488 | +0.04(+2.93%) |
Jul 24, 2009 | 1.425 | 1.482 | 1.347 | 1.450 | 4,350,188 | +0.03(+1.93%) |
Jul 23, 2009 | 1.393 | 1.448 | 1.385 | 1.423 | 1,390,284 | +0.03(+1.79%) |
Jul 22, 2009 | 1.360 | 1.415 | 1.350 | 1.397 | 560,348 | +0.03(+2.57%) |
Jul 21, 2009 | 1.415 | 1.415 | 1.350 | 1.363 | 2,505,304 | -0.04(-2.85%) |
Jul 20, 2009 | 1.390 | 1.413 | 1.375 | 1.403 | 536,704 | +0.03(+1.81%) |
Jul 17, 2009 | 1.430 | 1.430 | 1.365 | 1.377 | 894,012 | -0.05(-3.33%) |
Jul 16, 2009 | 1.425 | 1.445 | 1.395 | 1.425 | 935,600 | -0.01(-0.87%) |
Jul 15, 2009 | 1.397 | 1.452 | 1.397 | 1.438 | 1,456,628 | +0.06(+4.17%) |
Jul 14, 2009 | 1.345 | 1.393 | 1.327 | 1.380 | 619,664 | +0.03(+2.22%) |
Jul 13, 2009 | 1.325 | 1.355 | 1.312 | 1.350 | 672,532 | +0.02(+1.31%) |
Jul 10, 2009 | 1.325 | 1.395 | 1.315 | 1.333 | 412,884 | +0.00(+0.00%) |
Jul 09, 2009 | 1.343 | 1.364 | 1.312 | 1.333 | 813,204 | -0.00(-0.37%) |
Jul 08, 2009 | 1.333 | 1.385 | 1.312 | 1.337 | 1,961,284 | +0.01(+1.13%) |
Jul 07, 2009 | 1.410 | 1.415 | 1.320 | 1.323 | 1,425,540 | -0.08(-5.87%) |
Jul 06, 2009 | 1.465 | 1.465 | 1.353 | 1.405 | 1,451,920 | -0.06(-4.42%) |
Jul 02, 2009 | 1.542 | 1.542 | 1.450 | 1.470 | 1,269,992 | -0.08(-5.47%) |
Jul 01, 2009 | 1.567 | 1.595 | 1.546 | 1.555 | 714,596 | +0.01(+0.48%) |
Jun 30, 2009 | 1.558 | 1.590 | 1.512 | 1.548 | 902,372 | -0.01(-0.80%) |
Jun 29, 2009 | 1.573 | 1.575 | 1.522 | 1.560 | 752,832 | +0.00(+0.00%) |
Jun 26, 2009 | 1.560 | 1.587 | 1.520 | 1.560 | 7,471,400 | -0.01(-0.95%) |
Jun 25, 2009 | 1.567 | 1.597 | 1.540 | 1.575 | 1,159,616 | +0.01(+0.80%) |
Jun 24, 2009 | 1.577 | 1.623 | 1.530 | 1.562 | 962,620 | -0.00(-0.32%) |
Jun 23, 2009 | 1.528 | 1.597 | 1.512 | 1.567 | 1,172,060 | +0.06(+3.98%) |
Jun 22, 2009 | 1.495 | 1.565 | 1.465 | 1.508 | 1,711,004 | +0.01(+0.50%) |
Jun 19, 2009 | 1.597 | 1.597 | 1.492 | 1.500 | 3,146,752 | -0.07(-4.46%) |
Jun 18, 2009 | 1.692 | 1.705 | 1.567 | 1.570 | 1,490,528 | -0.10(-6.27%) |
Jun 17, 2009 | 1.607 | 1.762 | 1.597 | 1.675 | 2,233,448 | +0.06(+3.88%) |
Jun 16, 2009 | 1.565 | 1.640 | 1.558 | 1.613 | 1,701,844 | +0.02(+1.42%) |
Jun 15, 2009 | 1.470 | 1.607 | 1.470 | 1.590 | 1,881,936 | +0.04(+2.25%) |
Jun 12, 2009 | 1.448 | 1.565 | 1.430 | 1.555 | 1,334,920 | +0.11(+7.80%) |
Jun 11, 2009 | 1.423 | 1.472 | 1.390 | 1.442 | 1,085,932 | +0.02(+1.41%) |
Jun 10, 2009 | 1.393 | 1.425 | 1.380 | 1.423 | 3,342,972 | +0.04(+2.89%) |
Jun 09, 2009 | 1.400 | 1.417 | 1.375 | 1.383 | 494,096 | -0.01(-0.72%) |
Jun 08, 2009 | 1.360 | 1.558 | 1.357 | 1.393 | 4,653,740 | +0.03(+2.20%) |
Jun 05, 2009 | 1.385 | 1.393 | 1.325 | 1.363 | 676,988 | -0.00(-0.18%) |
Jun 04, 2009 | 1.310 | 1.373 | 1.295 | 1.365 | 1,089,628 | +0.06(+4.60%) |
Jun 03, 2009 | 1.353 | 1.380 | 1.265 | 1.305 | 1,185,476 | -0.06(-4.40%) |
Jun 02, 2009 | 1.407 | 1.435 | 1.355 | 1.365 | 906,988 | -0.04(-3.19%) |
Jun 01, 2009 | 1.380 | 1.490 | 1.380 | 1.410 | 1,137,660 | +0.02(+1.44%) |
May 29, 2009 | 1.268 | 1.391 | 1.262 | 1.390 | 4,096,548 | +0.13(+10.10%) |
May 28, 2009 | 1.335 | 1.335 | 1.212 | 1.262 | 1,501,616 | -0.06(-4.90%) |
May 27, 2009 | 1.245 | 1.367 | 1.202 | 1.327 | 1,435,952 | +0.07(+5.99%) |
May 26, 2009 | 1.173 | 1.272 | 1.157 | 1.252 | 1,938,948 | +0.06(+5.47%) |
May 22, 2009 | 1.157 | 1.200 | 1.157 | 1.188 | 406,624 | +0.03(+3.04%) |
May 21, 2009 | 1.135 | 1.192 | 1.123 | 1.153 | 926,356 | +0.00(+0.00%) |
May 20, 2009 | 1.147 | 1.200 | 1.143 | 1.153 | 686,816 | +0.01(+0.66%) |
May 19, 2009 | 1.125 | 1.150 | 1.080 | 1.145 | 510,936 | +0.02(+1.33%) |
May 18, 2009 | 1.052 | 1.150 | 1.046 | 1.130 | 1,222,720 | +0.12(+11.60%) |
May 15, 2009 | 0.9575 | 1.057 | 0.9475 | 1.012 | 891,368 | +0.06(+6.86%) |
May 14, 2009 | 0.9350 | 0.9725 | 0.8825 | 0.9475 | 1,412,288 | +0.02(+1.88%) |
May 13, 2009 | 0.9375 | 0.9450 | 0.8925 | 0.9300 | 773,752 | -0.03(-2.87%) |
May 12, 2009 | 0.9850 | 0.9850 | 0.8950 | 0.9575 | 691,348 | -0.02(-2.30%) |
May 11, 2009 | 0.9800 | 1.000 | 0.9650 | 0.9800 | 348,116 | -0.02(-2.00%) |
May 08, 2009 | 0.9825 | 1.020 | 0.9350 | 1.000 | 496,956 | +0.03(+3.09%) |
May 07, 2009 | 1.030 | 1.075 | 0.9600 | 0.9700 | 798,644 | -0.05(-4.67%) |
May 06, 2009 | 1.018 | 1.060 | 1.000 | 1.018 | 495,756 | +0.02(+1.75%) |
May 05, 2009 | 1.018 | 1.025 | 0.9675 | 1.000 | 709,648 | -0.02(-2.20%) |
May 04, 2009 | 1.038 | 1.100 | 1.012 | 1.022 | 1,262,004 | -0.03(-2.62%) |
May 01, 2009 | 1.113 | 1.113 | 1.048 | 1.050 | 1,402,064 | -0.07(-6.25%) |
Apr 30, 2009 | 1.087 | 1.120 | 1.060 | 1.120 | 1,041,944 | +0.05(+4.43%) |
Apr 29, 2009 | 1.048 | 1.103 | 1.025 | 1.073 | 392,320 | +0.04(+3.62%) |
Apr 28, 2009 | 1.000 | 1.050 | 0.9950 | 1.035 | 240,964 | +0.03(+2.73%) |
Apr 27, 2009 | 1.095 | 1.103 | 0.9725 | 1.008 | 1,162,104 | -0.10(-9.44%) |
Apr 24, 2009 | 1.110 | 1.145 | 1.073 | 1.113 | 521,020 | +0.01(+1.14%) |
Apr 23, 2009 | 1.145 | 1.163 | 1.055 | 1.100 | 348,180 | -0.04(-3.72%) |
Apr 22, 2009 | 1.135 | 1.215 | 1.127 | 1.143 | 360,980 | -0.01(-0.87%) |
Apr 21, 2009 | 1.133 | 1.188 | 1.103 | 1.153 | 769,864 | +0.02(+1.32%) |
Apr 20, 2009 | 1.125 | 1.153 | 1.093 | 1.137 | 463,892 | -0.01(-0.44%) |
Apr 17, 2009 | 1.183 | 1.183 | 1.127 | 1.143 | 406,088 | -0.03(-2.97%) |
Apr 16, 2009 | 1.200 | 1.222 | 1.137 | 1.177 | 1,245,592 | -0.01(-1.26%) |
Apr 15, 2009 | 1.097 | 1.195 | 1.097 | 1.192 | 345,240 | +0.08(+7.67%) |
Apr 14, 2009 | 1.123 | 1.140 | 1.090 | 1.107 | 391,416 | -0.04(-3.28%) |
Apr 13, 2009 | 1.150 | 1.173 | 1.113 | 1.145 | 403,524 | -0.02(-2.14%) |
Apr 09, 2009 | 1.130 | 1.175 | 1.093 | 1.170 | 1,005,428 | +0.07(+6.36%) |
Apr 08, 2009 | 1.163 | 1.163 | 1.085 | 1.100 | 1,519,672 | -0.05(-4.35%) |
Apr 07, 2009 | 1.117 | 1.188 | 1.093 | 1.150 | 1,408,972 | +0.01(+0.88%) |
Apr 06, 2009 | 1.137 | 1.163 | 1.120 | 1.140 | 475,896 | -0.01(-0.87%) |
Apr 03, 2009 | 1.110 | 1.180 | 1.090 | 1.150 | 1,378,540 | +0.04(+3.84%) |
Apr 02, 2009 | 1.127 | 1.150 | 1.097 | 1.107 | 1,103,184 | +0.01(+0.68%) |
Apr 01, 2009 | 1.018 | 1.135 | 1.012 | 1.100 | 773,400 | +0.07(+6.28%) |
Mar 31, 2009 | 1.025 | 1.042 | 0.9975 | 1.035 | 1,225,008 | +0.03(+2.73%) |
Mar 30, 2009 | 1.032 | 1.036 | 0.9600 | 1.008 | 2,485,492 | -0.15(-13.15%) |
Mar 26, 2009 | 1.123 | 1.170 | 1.087 | 1.160 | 1,213,412 | +0.06(+5.45%) |
Mar 25, 2009 | 1.117 | 1.160 | 1.005 | 1.100 | 1,494,724 | -0.00(-0.45%) |
Mar 24, 2009 | 1.147 | 1.163 | 1.103 | 1.105 | 1,226,504 | -0.06(-4.95%) |
Mar 23, 2009 | 1.125 | 1.163 | 1.075 | 1.163 | 1,214,744 | +0.12(+11.78%) |
Mar 20, 2009 | 1.075 | 1.113 | 1.038 | 1.040 | 1,272,156 | -0.03(-3.26%) |
Mar 19, 2009 | 1.070 | 1.110 | 1.045 | 1.075 | 683,896 | +0.02(+1.65%) |
Mar 18, 2009 | 1.025 | 1.087 | 1.025 | 1.058 | 1,902,220 | +0.03(+3.17%) |
Mar 17, 2009 | 1.010 | 1.055 | 0.9950 | 1.025 | 803,452 | +0.02(+1.74%) |
Mar 16, 2009 | 1.038 | 1.073 | 0.9625 | 1.008 | 796,408 | -0.01(-1.47%) |
Mar 13, 2009 | 1.025 | 1.063 | 0.9725 | 1.022 | 1,431,048 | -0.00(-0.24%) |
Mar 12, 2009 | 0.9300 | 1.035 | 0.9300 | 1.025 | 1,625,412 | +0.09(+9.33%) |
Mar 11, 2009 | 0.9675 | 0.9925 | 0.8800 | 0.9375 | 909,008 | -0.02(-2.09%) |
Mar 10, 2009 | 0.8850 | 0.9625 | 0.8275 | 0.9575 | 1,015,584 | +0.09(+10.69%) |
Mar 09, 2009 | 0.8225 | 0.8950 | 0.8225 | 0.8650 | 861,780 | +0.04(+4.53%) |
Mar 06, 2009 | 0.7950 | 0.9225 | 0.7950 | 0.8275 | 999,340 | +0.01(+1.22%) |
Mar 05, 2009 | 0.9475 | 1.012 | 0.8100 | 0.8175 | 911,916 | -0.16(-16.37%) |
Mar 04, 2009 | 0.9525 | 1.000 | 0.9500 | 0.9775 | 411,776 | +0.08(+8.61%) |