Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.590 | 3.680 | 3.390 | 3.420 | 210,412 | -0.20(-5.52%) |
Apr 29, 2010 | 3.520 | 3.650 | 3.470 | 3.620 | 59,790 | +0.10(+2.84%) |
Apr 28, 2010 | 3.420 | 3.560 | 3.390 | 3.520 | 45,237 | +0.06(+1.73%) |
Apr 27, 2010 | 3.540 | 3.590 | 3.350 | 3.460 | 69,465 | -0.13(-3.62%) |
Apr 26, 2010 | 3.520 | 3.630 | 3.520 | 3.590 | 99,037 | +0.07(+1.99%) |
Apr 23, 2010 | 3.400 | 3.520 | 3.390 | 3.520 | 59,518 | +0.13(+3.83%) |
Apr 22, 2010 | 3.330 | 3.430 | 3.330 | 3.390 | 38,298 | -0.02(-0.59%) |
Apr 21, 2010 | 3.370 | 3.440 | 3.320 | 3.410 | 42,794 | +0.01(+0.29%) |
Apr 20, 2010 | 3.490 | 3.490 | 3.260 | 3.400 | 80,061 | -0.04(-1.16%) |
Apr 19, 2010 | 3.330 | 3.440 | 3.230 | 3.440 | 63,186 | +0.07(+2.08%) |
Apr 16, 2010 | 3.440 | 3.440 | 3.180 | 3.370 | 84,821 | -0.04(-1.17%) |
Apr 15, 2010 | 3.290 | 3.410 | 3.240 | 3.410 | 93,194 | +0.05(+1.49%) |
Apr 14, 2010 | 3.380 | 3.410 | 3.280 | 3.360 | 81,147 | -0.06(-1.75%) |
Apr 13, 2010 | 3.430 | 3.432 | 3.271 | 3.420 | 107,708 | -0.03(-0.87%) |
Apr 12, 2010 | 3.330 | 3.500 | 3.330 | 3.450 | 71,067 | +0.10(+2.99%) |
Apr 09, 2010 | 3.460 | 3.480 | 3.280 | 3.350 | 98,968 | -0.06(-1.76%) |
Apr 08, 2010 | 3.190 | 3.440 | 3.150 | 3.410 | 109,552 | +0.25(+7.91%) |
Apr 07, 2010 | 3.120 | 3.200 | 3.100 | 3.160 | 51,974 | -0.01(-0.32%) |
Apr 06, 2010 | 3.020 | 3.170 | 2.820 | 3.170 | 159,623 | +0.19(+6.38%) |
Apr 05, 2010 | 2.990 | 3.210 | 2.930 | 2.980 | 238,225 | -0.01(-0.33%) |
Apr 01, 2010 | 3.040 | 2.990 | 2.990 | 2.990 | 186,900 | -0.03(-0.99%) |
Mar 31, 2010 | 3.160 | 3.170 | 3.020 | 3.020 | 209,334 | -0.20(-6.21%) |
Mar 30, 2010 | 3.260 | 3.300 | 3.180 | 3.220 | 47,741 | -0.07(-2.13%) |
Mar 29, 2010 | 3.390 | 3.410 | 3.200 | 3.290 | 140,149 | -0.15(-4.36%) |
Mar 26, 2010 | 3.360 | 3.490 | 3.310 | 3.440 | 101,729 | +0.07(+2.08%) |
Mar 25, 2010 | 3.200 | 3.400 | 3.180 | 3.370 | 137,854 | +0.17(+5.31%) |
Mar 24, 2010 | 3.180 | 3.320 | 3.150 | 3.200 | 117,594 | +0.03(+0.95%) |
Mar 23, 2010 | 3.160 | 3.290 | 3.160 | 3.170 | 121,596 | +0.01(+0.32%) |
Mar 22, 2010 | 3.180 | 3.380 | 3.020 | 3.160 | 254,466 | +0.03(+0.96%) |
Mar 19, 2010 | 3.780 | 3.870 | 3.130 | 3.130 | 655,723 | -0.68(-17.85%) |
Mar 18, 2010 | 3.950 | 3.970 | 3.750 | 3.810 | 70,581 | -0.16(-4.03%) |
Mar 17, 2010 | 3.870 | 4.020 | 3.760 | 3.970 | 120,002 | +0.10(+2.58%) |
Mar 16, 2010 | 3.850 | 3.940 | 3.740 | 3.870 | 112,834 | -0.01(-0.26%) |
Mar 15, 2010 | 3.970 | 3.980 | 3.880 | 3.880 | 114,051 | +0.01(+0.26%) |
Mar 12, 2010 | 4.190 | 4.210 | 3.750 | 3.870 | 357,783 | -0.33(-7.86%) |
Mar 11, 2010 | 4.350 | 4.400 | 4.090 | 4.200 | 276,260 | -0.15(-3.45%) |
Mar 10, 2010 | 4.040 | 4.350 | 4.000 | 4.350 | 366,345 | +0.34(+8.48%) |
Mar 09, 2010 | 3.890 | 4.010 | 3.800 | 4.010 | 269,976 | +0.20(+5.25%) |
Mar 08, 2010 | 3.640 | 3.950 | 3.570 | 3.810 | 272,312 | +0.18(+4.96%) |
Mar 05, 2010 | 3.320 | 3.650 | 3.320 | 3.630 | 299,603 | +0.31(+9.34%) |
Mar 04, 2010 | 3.160 | 3.390 | 3.080 | 3.320 | 164,229 | +0.11(+3.43%) |
Mar 03, 2010 | 3.120 | 3.280 | 2.950 | 3.210 | 237,893 | +0.12(+3.88%) |
Mar 02, 2010 | 3.310 | 3.330 | 2.850 | 3.090 | 335,369 | -0.25(-7.49%) |
Mar 01, 2010 | 3.390 | 3.500 | 3.280 | 3.340 | 133,636 | -0.06(-1.76%) |
Feb 26, 2010 | 3.410 | 3.410 | 3.270 | 3.400 | 168,470 | -0.01(-0.29%) |
Feb 25, 2010 | 3.430 | 3.470 | 3.370 | 3.410 | 294,627 | -0.04(-1.19%) |
Feb 24, 2010 | 3.490 | 3.620 | 3.420 | 3.451 | 292,245 | -0.04(-1.12%) |
Feb 23, 2010 | 3.010 | 3.540 | 2.920 | 3.490 | 341,964 | +0.50(+16.72%) |
Feb 22, 2010 | 3.050 | 3.070 | 2.800 | 2.990 | 248,104 | -0.09(-2.92%) |
Feb 19, 2010 | 3.080 | 3.113 | 2.790 | 3.080 | 286,111 | +0.05(+1.65%) |
Feb 18, 2010 | 3.170 | 3.250 | 2.970 | 3.030 | 208,111 | -0.15(-4.72%) |
Feb 17, 2010 | 3.120 | 3.250 | 3.100 | 3.180 | 211,973 | +0.06(+1.92%) |
Feb 16, 2010 | 3.000 | 3.270 | 3.000 | 3.120 | 327,746 | +0.17(+5.76%) |
Feb 12, 2010 | 2.670 | 2.950 | 2.950 | 2.950 | 398,000 | +0.24(+8.86%) |
Feb 11, 2010 | 2.480 | 2.727 | 2.430 | 2.710 | 200,177 | +0.28(+11.52%) |
Feb 10, 2010 | 2.360 | 2.480 | 2.320 | 2.430 | 113,511 | +0.03(+1.25%) |
Feb 09, 2010 | 2.290 | 2.420 | 2.240 | 2.400 | 322,313 | +0.13(+5.73%) |
Feb 08, 2010 | 2.310 | 2.340 | 2.220 | 2.270 | 113,310 | -0.04(-1.73%) |
Feb 05, 2010 | 2.190 | 2.470 | 2.150 | 2.310 | 96,107 | +0.12(+5.48%) |
Feb 04, 2010 | 2.350 | 2.370 | 2.140 | 2.190 | 89,685 | -0.18(-7.59%) |
Feb 03, 2010 | 2.450 | 2.450 | 2.350 | 2.370 | 66,514 | -0.08(-3.27%) |
Feb 02, 2010 | 2.370 | 2.500 | 2.370 | 2.450 | 31,742 | +0.05(+2.08%) |
Feb 01, 2010 | 2.550 | 2.560 | 2.350 | 2.400 | 39,779 | -0.11(-4.38%) |
Jan 29, 2010 | 2.450 | 2.700 | 2.440 | 2.510 | 182,938 | +0.01(+0.40%) |
Jan 28, 2010 | 2.500 | 2.530 | 2.330 | 2.500 | 105,860 | +0.03(+1.21%) |
Jan 27, 2010 | 2.450 | 2.580 | 2.440 | 2.470 | 52,317 | +0.06(+2.49%) |
Jan 26, 2010 | 2.480 | 2.490 | 2.270 | 2.410 | 86,220 | -0.02(-0.82%) |
Jan 25, 2010 | 2.760 | 2.760 | 2.420 | 2.430 | 53,666 | -0.25(-9.33%) |
Jan 22, 2010 | 2.630 | 2.790 | 2.630 | 2.680 | 172,009 | +0.09(+3.47%) |
Jan 21, 2010 | 2.440 | 2.900 | 2.440 | 2.590 | 364,105 | +0.19(+7.92%) |
Jan 20, 2010 | 2.310 | 2.500 | 2.250 | 2.400 | 159,663 | +0.01(+0.42%) |
Jan 19, 2010 | 2.580 | 2.690 | 2.270 | 2.390 | 343,602 | -0.15(-5.91%) |
Jan 15, 2010 | 2.140 | 2.540 | 2.540 | 2.540 | 435,100 | +0.45(+21.53%) |
Jan 14, 2010 | 2.160 | 2.210 | 2.090 | 2.090 | 240,079 | -0.09(-4.13%) |
Jan 13, 2010 | 2.010 | 2.210 | 1.960 | 2.180 | 314,473 | +0.17(+8.46%) |
Jan 12, 2010 | 2.010 | 2.030 | 1.980 | 2.010 | 14,969 | +0.00(+0.00%) |
Jan 11, 2010 | 2.050 | 2.060 | 2.000 | 2.010 | 121,280 | +0.01(+0.50%) |
Jan 08, 2010 | 2.050 | 2.050 | 2.000 | 2.000 | 73,383 | +0.04(+2.04%) |
Jan 07, 2010 | 2.010 | 2.014 | 1.950 | 1.960 | 118,450 | -0.05(-2.49%) |
Jan 06, 2010 | 1.730 | 2.080 | 1.730 | 2.010 | 171,156 | -0.02(-0.99%) |
Jan 05, 2010 | 2.080 | 2.090 | 2.000 | 2.030 | 32,093 | -0.06(-2.87%) |
Jan 04, 2010 | 2.060 | 2.090 | 1.990 | 2.090 | 86,417 | +0.06(+2.96%) |
Dec 31, 2009 | 1.920 | 2.030 | 2.030 | 2.030 | 143,600 | +0.09(+4.64%) |
Dec 30, 2009 | 1.860 | 1.940 | 1.820 | 1.940 | 144,198 | +0.04(+2.11%) |
Dec 29, 2009 | 1.880 | 1.930 | 1.850 | 1.900 | 56,592 | -0.01(-0.52%) |
Dec 28, 2009 | 1.890 | 1.930 | 1.878 | 1.910 | 64,489 | -0.01(-0.52%) |
Dec 24, 2009 | 1.920 | 1.950 | 1.880 | 1.920 | 9,028 | -0.01(-0.52%) |
Dec 23, 2009 | 1.960 | 1.990 | 1.880 | 1.930 | 40,687 | -0.04(-2.03%) |
Dec 22, 2009 | 1.980 | 2.020 | 1.930 | 1.970 | 62,184 | -0.06(-2.96%) |
Dec 21, 2009 | 2.220 | 2.220 | 1.950 | 2.030 | 146,097 | -0.15(-6.88%) |
Dec 18, 2009 | 1.920 | 2.180 | 1.870 | 2.180 | 318,925 | +0.33(+17.84%) |
Dec 17, 2009 | 1.840 | 1.890 | 1.790 | 1.850 | 95,508 | +0.00(+0.00%) |
Dec 16, 2009 | 1.830 | 1.850 | 1.760 | 1.850 | 91,296 | +0.03(+1.65%) |
Dec 15, 2009 | 1.900 | 1.920 | 1.820 | 1.820 | 91,077 | -0.06(-3.19%) |
Dec 14, 2009 | 1.850 | 1.910 | 1.830 | 1.880 | 87,575 | -0.12(-6.00%) |
Dec 11, 2009 | 2.000 | 2.030 | 1.890 | 2.000 | 29,067 | +0.03(+1.52%) |
Dec 10, 2009 | 2.010 | 2.050 | 1.970 | 1.970 | 48,492 | -0.08(-3.90%) |
Dec 09, 2009 | 1.980 | 2.050 | 1.960 | 2.050 | 39,233 | +0.04(+1.99%) |
Dec 08, 2009 | 2.040 | 2.090 | 2.000 | 2.010 | 23,821 | -0.03(-1.47%) |
Dec 07, 2009 | 2.040 | 2.110 | 2.000 | 2.040 | 71,360 | -0.03(-1.45%) |
Dec 04, 2009 | 2.020 | 2.070 | 1.990 | 2.070 | 37,066 | +0.01(+0.49%) |
Dec 03, 2009 | 2.060 | 2.100 | 2.030 | 2.060 | 107,770 | -0.05(-2.37%) |
Dec 02, 2009 | 2.060 | 2.210 | 2.030 | 2.110 | 389,062 | +0.08(+3.94%) |
Dec 01, 2009 | 1.990 | 2.070 | 1.930 | 2.030 | 100,598 | +0.10(+5.18%) |
Nov 30, 2009 | 2.000 | 2.000 | 1.880 | 1.930 | 65,080 | -0.01(-0.52%) |
Nov 27, 2009 | 1.890 | 1.940 | 1.850 | 1.940 | 37,039 | -0.01(-0.51%) |
Nov 25, 2009 | 1.950 | 1.960 | 1.850 | 1.950 | 56,743 | -0.01(-0.51%) |
Nov 24, 2009 | 1.890 | 1.960 | 1.810 | 1.960 | 41,010 | +0.06(+3.16%) |
Nov 23, 2009 | 1.940 | 1.940 | 1.820 | 1.900 | 32,688 | +0.00(+0.00%) |
Nov 20, 2009 | 1.940 | 1.940 | 1.780 | 1.900 | 60,699 | -0.05(-2.56%) |
Nov 19, 2009 | 1.950 | 1.980 | 1.850 | 1.950 | 100,233 | +0.00(+0.00%) |
Nov 18, 2009 | 1.980 | 2.000 | 1.920 | 1.950 | 55,359 | -0.03(-1.52%) |
Nov 17, 2009 | 1.960 | 1.980 | 1.930 | 1.980 | 53,958 | -0.01(-0.50%) |
Nov 16, 2009 | 1.970 | 2.000 | 1.940 | 1.990 | 40,894 | +0.02(+1.02%) |
Nov 13, 2009 | 1.960 | 2.040 | 1.920 | 1.970 | 79,831 | +0.01(+0.51%) |
Nov 12, 2009 | 1.900 | 1.987 | 1.900 | 1.960 | 24,996 | +0.05(+2.62%) |
Nov 11, 2009 | 1.930 | 1.940 | 1.890 | 1.910 | 36,148 | -0.02(-1.04%) |
Nov 10, 2009 | 1.960 | 2.120 | 1.850 | 1.930 | 90,050 | -0.21(-9.81%) |
Nov 09, 2009 | 1.910 | 2.175 | 1.900 | 2.140 | 170,317 | +0.24(+12.63%) |
Nov 06, 2009 | 2.030 | 2.060 | 1.900 | 1.900 | 129,770 | -0.20(-9.52%) |
Nov 05, 2009 | 1.910 | 2.100 | 1.851 | 2.100 | 64,781 | +0.26(+14.13%) |
Nov 04, 2009 | 1.910 | 1.930 | 1.840 | 1.840 | 8,020 | -0.05(-2.65%) |
Nov 03, 2009 | 1.810 | 1.890 | 1.710 | 1.890 | 25,841 | +0.13(+7.39%) |
Nov 02, 2009 | 1.800 | 1.840 | 1.750 | 1.760 | 28,763 | -0.03(-1.68%) |
Oct 30, 2009 | 1.900 | 1.940 | 1.672 | 1.790 | 70,788 | -0.11(-5.79%) |
Oct 29, 2009 | 1.940 | 1.940 | 1.600 | 1.900 | 76,400 | +0.23(+13.77%) |
Oct 28, 2009 | 1.810 | 1.820 | 1.670 | 1.670 | 86,830 | -0.15(-8.24%) |
Oct 27, 2009 | 1.980 | 1.990 | 1.820 | 1.820 | 103,124 | -0.19(-9.45%) |
Oct 26, 2009 | 2.080 | 2.230 | 2.010 | 2.010 | 168,871 | -0.07(-3.37%) |
Oct 23, 2009 | 2.050 | 2.080 | 1.970 | 2.080 | 78,377 | +0.06(+2.97%) |
Oct 22, 2009 | 2.030 | 2.030 | 1.950 | 2.020 | 40,562 | -0.02(-0.98%) |
Oct 21, 2009 | 2.110 | 2.110 | 2.010 | 2.040 | 49,223 | -0.08(-3.77%) |
Oct 20, 2009 | 2.021 | 2.120 | 2.020 | 2.120 | 71,397 | +0.02(+0.95%) |
Oct 19, 2009 | 2.080 | 2.100 | 1.970 | 2.100 | 134,980 | +0.01(+0.48%) |
Oct 16, 2009 | 2.140 | 2.158 | 2.090 | 2.090 | 43,394 | -0.10(-4.57%) |
Oct 15, 2009 | 2.120 | 2.230 | 2.120 | 2.190 | 129,836 | -0.01(-0.45%) |
Oct 14, 2009 | 2.200 | 2.250 | 2.050 | 2.200 | 159,954 | +0.07(+3.29%) |
Oct 13, 2009 | 2.040 | 2.130 | 1.950 | 2.130 | 217,846 | +0.04(+1.91%) |
Oct 12, 2009 | 2.100 | 2.470 | 1.970 | 2.090 | 636,720 | -0.17(-7.52%) |
Oct 09, 2009 | 1.650 | 2.350 | 1.640 | 2.260 | 1,288,137 | +0.60(+36.14%) |
Oct 08, 2009 | 1.750 | 1.770 | 1.660 | 1.660 | 117,300 | -0.04(-2.35%) |
Oct 07, 2009 | 1.690 | 1.700 | 1.620 | 1.700 | 49,083 | +0.04(+2.41%) |
Oct 06, 2009 | 1.620 | 1.700 | 1.610 | 1.660 | 40,587 | +0.04(+2.47%) |
Oct 05, 2009 | 1.700 | 1.700 | 1.620 | 1.620 | 52,678 | -0.07(-4.14%) |
Oct 02, 2009 | 1.730 | 1.740 | 1.590 | 1.690 | 69,207 | -0.01(-0.59%) |
Oct 01, 2009 | 1.730 | 1.730 | 1.640 | 1.700 | 96,672 | +0.00(+0.00%) |
Sep 30, 2009 | 1.750 | 1.800 | 1.690 | 1.700 | 131,551 | +0.00(+0.00%) |
Sep 29, 2009 | 1.690 | 1.720 | 1.671 | 1.700 | 61,686 | +0.00(+0.00%) |
Sep 28, 2009 | 1.760 | 1.830 | 1.670 | 1.700 | 73,851 | +0.00(+0.00%) |
Sep 25, 2009 | 1.620 | 1.710 | 1.600 | 1.700 | 235,807 | +0.07(+4.29%) |
Sep 24, 2009 | 1.700 | 1.700 | 1.610 | 1.630 | 52,953 | -0.06(-3.55%) |
Sep 23, 2009 | 1.730 | 1.750 | 1.680 | 1.690 | 111,995 | -0.01(-0.59%) |
Sep 22, 2009 | 1.720 | 1.720 | 1.651 | 1.700 | 120,598 | +0.03(+1.80%) |
Sep 21, 2009 | 1.700 | 1.750 | 1.640 | 1.670 | 90,508 | -0.03(-1.76%) |
Sep 18, 2009 | 1.660 | 1.750 | 1.640 | 1.700 | 284,875 | +0.00(+0.00%) |
Sep 17, 2009 | 1.720 | 1.720 | 1.660 | 1.700 | 159,834 | -0.01(-0.58%) |
Sep 16, 2009 | 1.680 | 1.720 | 1.630 | 1.710 | 226,028 | +0.00(+0.00%) |
Sep 15, 2009 | 1.730 | 1.760 | 1.680 | 1.710 | 118,409 | -0.01(-0.58%) |
Sep 14, 2009 | 1.720 | 1.760 | 1.700 | 1.720 | 96,619 | -0.02(-1.15%) |
Sep 11, 2009 | 1.770 | 1.800 | 1.710 | 1.740 | 112,264 | -0.03(-1.69%) |
Sep 10, 2009 | 1.750 | 1.780 | 1.680 | 1.770 | 105,793 | +0.03(+1.72%) |
Sep 09, 2009 | 1.770 | 1.810 | 1.690 | 1.740 | 56,179 | -0.02(-1.14%) |
Sep 08, 2009 | 1.740 | 1.810 | 1.670 | 1.760 | 77,975 | -0.02(-1.12%) |
Sep 04, 2009 | 1.637 | 1.780 | 1.630 | 1.780 | 25,304 | +0.15(+9.20%) |
Sep 03, 2009 | 1.680 | 1.680 | 1.570 | 1.630 | 76,870 | -0.03(-1.81%) |
Sep 02, 2009 | 1.650 | 1.700 | 1.600 | 1.660 | 48,375 | +0.04(+2.47%) |
Sep 01, 2009 | 1.720 | 1.747 | 1.570 | 1.620 | 92,780 | -0.10(-5.81%) |
Aug 31, 2009 | 1.780 | 1.800 | 1.720 | 1.720 | 81,418 | -0.07(-3.91%) |
Aug 28, 2009 | 1.780 | 1.840 | 1.770 | 1.790 | 77,029 | -0.02(-1.10%) |
Aug 27, 2009 | 1.830 | 1.870 | 1.760 | 1.810 | 67,458 | -0.02(-1.09%) |
Aug 26, 2009 | 1.790 | 1.890 | 1.710 | 1.830 | 110,864 | +0.04(+2.23%) |
Aug 25, 2009 | 1.760 | 1.830 | 1.760 | 1.790 | 55,827 | +0.03(+1.70%) |
Aug 24, 2009 | 1.760 | 1.900 | 1.750 | 1.760 | 109,535 | +0.00(+0.00%) |
Aug 21, 2009 | 1.740 | 1.800 | 1.720 | 1.760 | 124,152 | +0.00(+0.00%) |
Aug 20, 2009 | 1.870 | 1.870 | 1.681 | 1.760 | 142,311 | -0.10(-5.38%) |
Aug 19, 2009 | 1.840 | 1.860 | 1.810 | 1.860 | 39,916 | +0.00(+0.00%) |
Aug 18, 2009 | 1.670 | 1.860 | 1.570 | 1.860 | 395,265 | +0.03(+1.67%) |
Aug 17, 2009 | 1.830 | 1.930 | 1.700 | 1.829 | 177,011 | -0.12(-6.18%) |
Aug 14, 2009 | 1.960 | 1.960 | 1.870 | 1.950 | 143,874 | -0.04(-2.01%) |
Aug 13, 2009 | 2.070 | 2.100 | 1.920 | 1.990 | 281,457 | -0.07(-3.40%) |
Aug 12, 2009 | 2.000 | 2.250 | 1.990 | 2.060 | 369,975 | +0.06(+3.00%) |
Aug 11, 2009 | 2.320 | 2.370 | 1.920 | 2.000 | 445,955 | -0.38(-15.97%) |
Aug 10, 2009 | 2.450 | 2.620 | 2.280 | 2.380 | 226,902 | -0.05(-2.06%) |
Aug 07, 2009 | 2.240 | 2.430 | 2.210 | 2.430 | 187,720 | +0.19(+8.48%) |
Aug 06, 2009 | 2.330 | 2.360 | 2.230 | 2.240 | 221,884 | -0.09(-3.86%) |
Aug 05, 2009 | 2.500 | 2.510 | 2.230 | 2.330 | 450,470 | -0.19(-7.54%) |
Aug 04, 2009 | 2.960 | 2.960 | 2.200 | 2.520 | 1,365,200 | -0.34(-11.99%) |
Aug 03, 2009 | 2.280 | 2.930 | 2.280 | 2.863 | 1,656,729 | +0.73(+34.43%) |
Jul 31, 2009 | 1.940 | 2.140 | 1.920 | 2.130 | 358,805 | +0.28(+15.14%) |
Jul 30, 2009 | 1.650 | 2.160 | 1.650 | 1.850 | 525,448 | +0.03(+1.65%) |
Jul 29, 2009 | 1.700 | 1.870 | 1.650 | 1.820 | 300,111 | +0.11(+6.43%) |
Jul 28, 2009 | 1.420 | 1.720 | 1.320 | 1.710 | 836,396 | +0.30(+21.28%) |
Jul 27, 2009 | 1.280 | 1.420 | 1.280 | 1.410 | 244,114 | +0.17(+13.71%) |
Jul 24, 2009 | 1.200 | 1.300 | 1.200 | 1.240 | 155,703 | +0.06(+5.08%) |
Jul 23, 2009 | 1.110 | 1.250 | 1.110 | 1.180 | 249,889 | +0.04(+3.51%) |
Jul 22, 2009 | 1.140 | 1.150 | 1.110 | 1.140 | 31,285 | +0.00(+0.00%) |
Jul 21, 2009 | 1.150 | 1.150 | 1.110 | 1.140 | 90,782 | +0.01(+0.88%) |
Jul 20, 2009 | 1.070 | 1.140 | 1.070 | 1.130 | 92,843 | +0.06(+5.61%) |
Jul 17, 2009 | 1.130 | 1.130 | 1.060 | 1.070 | 63,940 | -0.06(-5.31%) |
Jul 16, 2009 | 1.110 | 1.140 | 1.110 | 1.130 | 60,368 | -0.02(-1.74%) |
Jul 15, 2009 | 1.120 | 1.150 | 1.090 | 1.150 | 111,100 | +0.04(+3.60%) |
Jul 14, 2009 | 1.140 | 1.140 | 1.092 | 1.110 | 35,932 | -0.03(-2.63%) |
Jul 13, 2009 | 1.120 | 1.140 | 1.070 | 1.140 | 36,115 | +0.02(+1.79%) |
Jul 10, 2009 | 1.180 | 1.190 | 1.070 | 1.120 | 156,087 | -0.03(-2.61%) |
Jul 09, 2009 | 1.140 | 1.190 | 1.060 | 1.150 | 178,109 | +0.01(+0.88%) |
Jul 08, 2009 | 1.080 | 1.200 | 1.080 | 1.140 | 256,985 | +0.10(+9.62%) |
Jul 07, 2009 | 1.080 | 1.090 | 0.9600 | 1.040 | 228,398 | -0.04(-3.70%) |
Jul 06, 2009 | 1.110 | 1.140 | 1.080 | 1.080 | 138,409 | -0.02(-1.82%) |
Jul 02, 2009 | 1.150 | 1.170 | 1.100 | 1.100 | 133,648 | -0.05(-4.35%) |
Jul 01, 2009 | 1.150 | 1.190 | 1.130 | 1.150 | 125,335 | +0.02(+1.77%) |
Jun 30, 2009 | 1.170 | 1.190 | 1.100 | 1.130 | 136,573 | -0.01(-0.88%) |
Jun 29, 2009 | 1.120 | 1.170 | 1.060 | 1.140 | 511,266 | +0.14(+14.00%) |
Jun 26, 2009 | 1.280 | 1.290 | 1.000 | 1.000 | 2,883,632 | -0.28(-21.88%) |
Jun 25, 2009 | 1.290 | 1.310 | 1.260 | 1.280 | 87,400 | +0.04(+3.23%) |
Jun 24, 2009 | 1.220 | 1.320 | 1.210 | 1.240 | 80,864 | +0.03(+2.48%) |
Jun 23, 2009 | 1.220 | 1.250 | 1.150 | 1.210 | 130,950 | +0.00(+0.00%) |
Jun 22, 2009 | 1.400 | 1.420 | 1.210 | 1.210 | 144,368 | -0.23(-15.97%) |
Jun 19, 2009 | 1.290 | 1.440 | 1.260 | 1.440 | 135,022 | +0.18(+14.29%) |
Jun 18, 2009 | 1.240 | 1.280 | 1.230 | 1.260 | 47,295 | +0.02(+1.61%) |
Jun 17, 2009 | 1.300 | 1.310 | 1.210 | 1.240 | 93,309 | -0.04(-3.13%) |
Jun 16, 2009 | 1.300 | 1.360 | 1.280 | 1.280 | 83,160 | +0.00(+0.00%) |
Jun 15, 2009 | 1.300 | 1.300 | 1.200 | 1.280 | 109,403 | -0.05(-3.76%) |
Jun 12, 2009 | 1.230 | 1.350 | 1.190 | 1.330 | 263,525 | +0.08(+6.40%) |
Jun 11, 2009 | 1.250 | 1.290 | 1.220 | 1.250 | 115,893 | +0.03(+2.46%) |
Jun 10, 2009 | 1.250 | 1.250 | 1.200 | 1.220 | 70,385 | -0.02(-1.61%) |
Jun 09, 2009 | 1.360 | 1.360 | 1.230 | 1.240 | 141,915 | -0.12(-8.82%) |
Jun 08, 2009 | 1.390 | 1.410 | 1.360 | 1.360 | 119,470 | -0.03(-2.16%) |
Jun 05, 2009 | 1.350 | 1.400 | 1.300 | 1.390 | 231,117 | +0.10(+7.75%) |
Jun 04, 2009 | 1.180 | 1.360 | 1.180 | 1.290 | 186,539 | +0.12(+10.26%) |
Jun 03, 2009 | 1.260 | 1.260 | 1.170 | 1.170 | 173,809 | -0.10(-7.87%) |
Jun 02, 2009 | 1.370 | 1.370 | 1.200 | 1.270 | 194,338 | -0.07(-5.22%) |
Jun 01, 2009 | 1.390 | 1.390 | 1.300 | 1.340 | 202,518 | -0.05(-3.60%) |
May 29, 2009 | 1.130 | 1.390 | 1.110 | 1.390 | 428,061 | +0.23(+19.83%) |
May 28, 2009 | 1.330 | 1.400 | 1.120 | 1.160 | 261,096 | -0.15(-11.45%) |
May 27, 2009 | 1.440 | 1.450 | 1.310 | 1.310 | 278,745 | -0.13(-9.03%) |
May 26, 2009 | 1.530 | 1.600 | 1.430 | 1.440 | 402,826 | -0.11(-7.10%) |
May 22, 2009 | 1.690 | 1.740 | 1.520 | 1.550 | 279,843 | -0.13(-7.74%) |
May 21, 2009 | 1.860 | 1.910 | 1.490 | 1.680 | 713,973 | -0.22(-11.58%) |
May 20, 2009 | 1.470 | 2.350 | 1.470 | 1.900 | 1,784,401 | +0.45(+31.03%) |
May 19, 2009 | 1.380 | 1.590 | 1.380 | 1.450 | 464,726 | +0.08(+5.84%) |
May 18, 2009 | 1.150 | 1.400 | 1.060 | 1.370 | 394,518 | +0.35(+34.31%) |
May 15, 2009 | 1.020 | 1.060 | 1.020 | 1.020 | 166,469 | +0.00(+0.00%) |
May 14, 2009 | 1.020 | 1.050 | 0.9900 | 1.020 | 231,490 | +0.04(+4.08%) |
May 13, 2009 | 1.040 | 1.080 | 0.9700 | 0.9800 | 99,011 | -0.07(-6.67%) |
May 12, 2009 | 0.9500 | 1.080 | 0.9500 | 1.050 | 309,262 | +0.08(+8.25%) |
May 11, 2009 | 1.040 | 1.150 | 0.9200 | 0.9700 | 446,762 | -0.12(-11.01%) |
May 08, 2009 | 1.010 | 1.090 | 0.9900 | 1.090 | 245,214 | +0.10(+10.10%) |
May 07, 2009 | 1.010 | 1.030 | 0.9800 | 0.9900 | 253,084 | +0.00(+0.00%) |
May 06, 2009 | 1.000 | 1.020 | 0.9800 | 0.9900 | 217,371 | +0.00(+0.00%) |
May 05, 2009 | 1.010 | 1.060 | 0.9800 | 0.9900 | 109,166 | -0.02(-1.98%) |
May 04, 2009 | 0.9900 | 1.030 | 0.9300 | 1.010 | 112,103 | +0.06(+6.32%) |