Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.150 | 3.150 | 3.070 | 3.140 | 33,137 | +0.02(+0.64%) |
Apr 29, 2010 | 3.130 | 3.150 | 3.040 | 3.120 | 40,487 | +0.06(+1.96%) |
Apr 28, 2010 | 3.020 | 3.090 | 3.020 | 3.060 | 24,148 | +0.04(+1.32%) |
Apr 27, 2010 | 3.080 | 3.210 | 3.010 | 3.020 | 70,894 | -0.05(-1.63%) |
Apr 26, 2010 | 3.060 | 3.110 | 3.000 | 3.070 | 44,689 | +0.01(+0.33%) |
Apr 23, 2010 | 3.050 | 3.094 | 3.010 | 3.060 | 22,380 | +0.01(+0.33%) |
Apr 22, 2010 | 2.970 | 3.080 | 2.960 | 3.050 | 41,388 | +0.03(+0.99%) |
Apr 21, 2010 | 3.020 | 3.180 | 3.000 | 3.020 | 54,787 | -0.05(-1.63%) |
Apr 20, 2010 | 3.060 | 3.165 | 3.050 | 3.070 | 42,545 | -0.03(-0.97%) |
Apr 19, 2010 | 3.210 | 3.210 | 3.040 | 3.100 | 59,447 | -0.15(-4.62%) |
Apr 16, 2010 | 3.370 | 3.370 | 3.200 | 3.250 | 49,261 | -0.08(-2.40%) |
Apr 15, 2010 | 3.450 | 3.490 | 3.250 | 3.330 | 76,332 | -0.12(-3.48%) |
Apr 14, 2010 | 3.470 | 3.490 | 3.410 | 3.450 | 68,210 | -0.02(-0.57%) |
Apr 13, 2010 | 3.330 | 3.500 | 3.330 | 3.470 | 96,319 | +0.13(+3.89%) |
Apr 12, 2010 | 3.340 | 3.390 | 3.310 | 3.340 | 61,184 | +0.05(+1.52%) |
Apr 09, 2010 | 3.260 | 3.500 | 3.200 | 3.290 | 152,408 | +0.07(+2.17%) |
Apr 08, 2010 | 3.380 | 3.380 | 3.210 | 3.220 | 42,940 | -0.06(-1.83%) |
Apr 07, 2010 | 3.090 | 3.372 | 3.090 | 3.280 | 118,716 | +0.06(+1.86%) |
Apr 06, 2010 | 3.250 | 3.290 | 3.150 | 3.220 | 100,932 | +0.01(+0.31%) |
Apr 05, 2010 | 3.090 | 3.250 | 3.050 | 3.210 | 135,617 | +0.12(+3.88%) |
Apr 01, 2010 | 3.090 | 3.090 | 3.090 | 3.090 | 24,400 | +0.04(+1.31%) |
Mar 31, 2010 | 3.030 | 3.050 | 2.850 | 3.050 | 66,909 | +0.02(+0.66%) |
Mar 30, 2010 | 3.040 | 3.091 | 2.950 | 3.030 | 28,372 | +0.06(+2.02%) |
Mar 29, 2010 | 3.050 | 3.090 | 2.950 | 2.970 | 71,907 | -0.12(-3.88%) |
Mar 26, 2010 | 3.030 | 3.100 | 3.020 | 3.090 | 46,407 | +0.02(+0.65%) |
Mar 25, 2010 | 3.040 | 3.200 | 3.010 | 3.070 | 77,596 | +0.12(+4.07%) |
Mar 24, 2010 | 3.030 | 3.199 | 2.900 | 2.950 | 80,473 | -0.06(-1.99%) |
Mar 23, 2010 | 3.000 | 3.090 | 2.820 | 3.010 | 96,243 | +0.01(+0.33%) |
Mar 22, 2010 | 2.650 | 3.040 | 2.630 | 3.000 | 171,256 | +0.17(+6.01%) |
Mar 19, 2010 | 2.340 | 2.870 | 2.310 | 2.830 | 201,814 | +0.46(+19.41%) |
Mar 18, 2010 | 2.350 | 2.490 | 2.310 | 2.370 | 30,377 | -0.03(-1.25%) |
Mar 17, 2010 | 2.440 | 2.460 | 2.400 | 2.400 | 9,337 | -0.06(-2.44%) |
Mar 16, 2010 | 2.550 | 2.600 | 2.370 | 2.460 | 138,705 | +0.06(+2.50%) |
Mar 15, 2010 | 2.420 | 2.500 | 2.260 | 2.400 | 220,427 | +0.14(+6.19%) |
Mar 12, 2010 | 2.260 | 2.350 | 2.250 | 2.260 | 66,285 | -0.03(-1.31%) |
Mar 11, 2010 | 2.380 | 2.380 | 2.290 | 2.290 | 29,356 | -0.07(-2.97%) |
Mar 10, 2010 | 2.350 | 2.360 | 2.230 | 2.360 | 25,293 | +0.08(+3.51%) |
Mar 09, 2010 | 2.260 | 2.300 | 2.250 | 2.280 | 25,474 | -0.02(-0.87%) |
Mar 08, 2010 | 2.230 | 2.350 | 2.170 | 2.300 | 57,172 | +0.11(+5.02%) |
Mar 05, 2010 | 2.190 | 2.240 | 2.158 | 2.190 | 25,688 | +0.04(+1.87%) |
Mar 04, 2010 | 2.180 | 2.200 | 2.150 | 2.150 | 16,163 | +0.00(+0.00%) |
Mar 03, 2010 | 2.310 | 2.310 | 2.050 | 2.150 | 107,117 | -0.13(-5.70%) |
Mar 02, 2010 | 2.290 | 2.314 | 2.250 | 2.280 | 120,238 | +0.01(+0.36%) |
Mar 01, 2010 | 2.250 | 2.350 | 2.250 | 2.272 | 15,372 | +0.02(+0.97%) |
Feb 26, 2010 | 2.160 | 2.290 | 2.160 | 2.250 | 29,714 | +0.05(+2.27%) |
Feb 25, 2010 | 2.200 | 2.246 | 2.200 | 2.200 | 7,574 | -0.06(-2.65%) |
Feb 24, 2010 | 2.210 | 2.260 | 2.090 | 2.260 | 79,235 | +0.05(+2.26%) |
Feb 23, 2010 | 2.250 | 2.340 | 2.210 | 2.210 | 15,837 | -0.09(-3.91%) |
Feb 22, 2010 | 2.380 | 2.393 | 2.290 | 2.300 | 23,281 | -0.08(-3.36%) |
Feb 19, 2010 | 2.400 | 2.400 | 2.380 | 2.380 | 15,292 | -0.00(-0.00%) |
Feb 18, 2010 | 2.370 | 2.400 | 2.370 | 2.380 | 19,913 | +0.00(+0.00%) |
Feb 17, 2010 | 2.380 | 2.420 | 2.380 | 2.380 | 23,673 | -0.04(-1.65%) |
Feb 16, 2010 | 2.400 | 2.440 | 2.380 | 2.420 | 26,380 | +0.04(+1.68%) |
Feb 12, 2010 | 2.440 | 2.380 | 2.380 | 2.380 | 11,500 | -0.05(-2.06%) |
Feb 11, 2010 | 2.390 | 2.430 | 2.372 | 2.430 | 32,639 | +0.06(+2.53%) |
Feb 10, 2010 | 2.390 | 2.390 | 2.290 | 2.370 | 48,495 | +0.02(+0.85%) |
Feb 09, 2010 | 2.360 | 2.360 | 2.220 | 2.350 | 39,758 | +0.10(+4.45%) |
Feb 08, 2010 | 2.220 | 2.250 | 2.220 | 2.250 | 20,805 | +0.03(+1.35%) |
Feb 05, 2010 | 2.250 | 2.330 | 2.150 | 2.220 | 36,436 | -0.03(-1.33%) |
Feb 04, 2010 | 2.370 | 2.399 | 2.201 | 2.250 | 35,101 | -0.10(-4.35%) |
Feb 03, 2010 | 2.380 | 2.400 | 2.330 | 2.352 | 20,712 | +0.01(+0.53%) |
Feb 02, 2010 | 2.390 | 2.390 | 2.300 | 2.340 | 47,548 | +0.04(+1.74%) |
Feb 01, 2010 | 2.390 | 2.490 | 2.250 | 2.300 | 43,793 | -0.15(-6.13%) |
Jan 29, 2010 | 2.510 | 2.510 | 2.420 | 2.450 | 39,946 | -0.08(-3.16%) |
Jan 28, 2010 | 2.640 | 2.640 | 2.500 | 2.530 | 79,216 | -0.03(-1.17%) |
Jan 27, 2010 | 2.540 | 2.560 | 2.490 | 2.560 | 56,657 | +0.06(+2.40%) |
Jan 26, 2010 | 2.270 | 2.520 | 2.240 | 2.500 | 112,610 | +0.10(+4.17%) |
Jan 25, 2010 | 2.190 | 2.400 | 2.160 | 2.400 | 89,629 | +0.20(+9.29%) |
Jan 22, 2010 | 2.180 | 2.290 | 2.150 | 2.196 | 22,231 | -0.01(-0.63%) |
Jan 21, 2010 | 2.220 | 2.230 | 2.200 | 2.210 | 30,938 | -0.06(-2.64%) |
Jan 20, 2010 | 2.380 | 2.380 | 2.220 | 2.270 | 44,293 | -0.07(-2.99%) |
Jan 19, 2010 | 2.400 | 2.400 | 2.300 | 2.340 | 73,668 | -0.02(-0.93%) |
Jan 15, 2010 | 2.300 | 2.362 | 2.362 | 2.362 | 95,000 | +0.06(+2.69%) |
Jan 14, 2010 | 2.130 | 2.350 | 2.130 | 2.300 | 128,116 | +0.08(+3.60%) |
Jan 13, 2010 | 2.180 | 2.220 | 2.110 | 2.220 | 84,181 | +0.04(+1.83%) |
Jan 12, 2010 | 2.030 | 2.240 | 2.030 | 2.180 | 96,098 | +0.15(+7.39%) |
Jan 11, 2010 | 1.980 | 2.100 | 1.980 | 2.030 | 112,166 | +0.07(+3.57%) |
Jan 08, 2010 | 1.980 | 2.040 | 1.960 | 1.960 | 78,149 | -0.04(-2.00%) |
Jan 07, 2010 | 2.020 | 2.060 | 1.990 | 2.000 | 41,818 | -0.04(-1.96%) |
Jan 06, 2010 | 2.000 | 2.060 | 1.980 | 2.040 | 55,636 | +0.04(+2.00%) |
Jan 05, 2010 | 2.040 | 2.050 | 2.000 | 2.000 | 72,178 | -0.03(-1.48%) |
Jan 04, 2010 | 2.030 | 2.089 | 2.030 | 2.030 | 23,280 | -0.07(-3.33%) |
Dec 31, 2009 | 2.070 | 2.100 | 2.100 | 2.100 | 41,600 | +0.01(+0.48%) |
Dec 30, 2009 | 2.060 | 2.100 | 2.030 | 2.090 | 14,608 | +0.04(+1.95%) |
Dec 29, 2009 | 2.050 | 2.100 | 2.030 | 2.050 | 28,195 | -0.02(-0.97%) |
Dec 28, 2009 | 2.120 | 2.150 | 2.070 | 2.070 | 41,447 | -0.02(-0.96%) |
Dec 24, 2009 | 2.080 | 2.120 | 2.080 | 2.090 | 13,834 | -0.02(-0.92%) |
Dec 23, 2009 | 2.070 | 2.120 | 2.070 | 2.110 | 26,746 | +0.03(+1.42%) |
Dec 22, 2009 | 2.090 | 2.120 | 2.070 | 2.080 | 20,085 | -0.05(-2.35%) |
Dec 21, 2009 | 2.120 | 2.130 | 2.030 | 2.130 | 15,594 | +0.01(+0.47%) |
Dec 18, 2009 | 2.060 | 2.120 | 2.000 | 2.120 | 66,224 | +0.11(+5.47%) |
Dec 17, 2009 | 2.100 | 2.100 | 2.010 | 2.010 | 26,806 | -0.08(-3.83%) |
Dec 16, 2009 | 2.040 | 2.100 | 2.010 | 2.090 | 19,367 | +0.03(+1.46%) |
Dec 15, 2009 | 2.100 | 2.100 | 2.030 | 2.060 | 44,791 | -0.02(-0.96%) |
Dec 14, 2009 | 2.050 | 2.100 | 2.010 | 2.080 | 49,680 | +0.06(+2.97%) |
Dec 11, 2009 | 2.020 | 2.050 | 2.010 | 2.020 | 21,406 | -0.02(-0.98%) |
Dec 10, 2009 | 2.000 | 2.050 | 1.980 | 2.040 | 36,931 | +0.05(+2.51%) |
Dec 09, 2009 | 2.040 | 2.040 | 1.990 | 1.990 | 8,276 | -0.05(-2.45%) |
Dec 08, 2009 | 1.960 | 2.040 | 1.960 | 2.040 | 36,480 | +0.07(+3.55%) |
Dec 07, 2009 | 2.020 | 2.020 | 1.960 | 1.970 | 10,611 | -0.02(-1.01%) |
Dec 04, 2009 | 2.010 | 2.015 | 1.960 | 1.990 | 24,752 | -0.02(-1.00%) |
Dec 03, 2009 | 1.970 | 2.020 | 1.970 | 2.010 | 13,439 | +0.03(+1.52%) |
Dec 02, 2009 | 1.900 | 2.019 | 1.900 | 1.980 | 44,195 | +0.07(+3.66%) |
Dec 01, 2009 | 1.930 | 1.985 | 1.910 | 1.910 | 20,660 | -0.04(-2.05%) |
Nov 30, 2009 | 1.980 | 1.990 | 1.940 | 1.950 | 68,006 | -0.02(-1.09%) |
Nov 27, 2009 | 1.990 | 2.030 | 1.960 | 1.972 | 44,661 | -0.09(-4.30%) |
Nov 25, 2009 | 2.020 | 2.060 | 2.010 | 2.060 | 25,004 | +0.04(+1.98%) |
Nov 24, 2009 | 2.050 | 2.060 | 2.020 | 2.020 | 41,308 | +0.00(+0.00%) |
Nov 23, 2009 | 2.040 | 2.049 | 2.020 | 2.020 | 25,475 | -0.01(-0.49%) |
Nov 20, 2009 | 2.080 | 2.080 | 2.030 | 2.030 | 23,292 | -0.01(-0.49%) |
Nov 19, 2009 | 2.040 | 2.060 | 2.030 | 2.040 | 19,952 | +0.00(+0.00%) |
Nov 18, 2009 | 2.020 | 2.090 | 2.020 | 2.040 | 44,022 | +0.01(+0.49%) |
Nov 17, 2009 | 2.030 | 2.060 | 2.020 | 2.030 | 50,668 | +0.00(+0.00%) |
Nov 16, 2009 | 2.020 | 2.050 | 2.020 | 2.030 | 29,541 | +0.00(+0.00%) |
Nov 13, 2009 | 2.040 | 2.060 | 2.030 | 2.030 | 34,748 | -0.01(-0.49%) |
Nov 12, 2009 | 2.050 | 2.100 | 2.030 | 2.040 | 58,006 | -0.01(-0.49%) |
Nov 11, 2009 | 2.060 | 2.060 | 2.020 | 2.050 | 12,167 | +0.00(+0.00%) |
Nov 10, 2009 | 2.020 | 2.050 | 2.020 | 2.050 | 40,603 | +0.03(+1.49%) |
Nov 09, 2009 | 2.010 | 2.040 | 2.010 | 2.020 | 16,308 | -0.01(-0.49%) |
Nov 06, 2009 | 2.050 | 2.089 | 2.000 | 2.030 | 28,642 | -0.06(-2.87%) |
Nov 05, 2009 | 1.970 | 2.090 | 1.970 | 2.090 | 24,780 | +0.12(+6.09%) |
Nov 04, 2009 | 2.000 | 2.040 | 1.950 | 1.970 | 36,560 | -0.03(-1.50%) |
Nov 03, 2009 | 1.910 | 2.100 | 1.900 | 2.000 | 157,800 | -0.13(-6.10%) |
Nov 02, 2009 | 2.040 | 2.150 | 1.980 | 2.130 | 152,177 | +0.11(+5.45%) |
Oct 30, 2009 | 2.000 | 2.020 | 1.870 | 2.020 | 64,079 | +0.05(+2.54%) |
Oct 29, 2009 | 2.000 | 2.020 | 1.910 | 1.970 | 20,169 | -0.01(-0.51%) |
Oct 28, 2009 | 2.030 | 2.030 | 1.950 | 1.980 | 27,166 | -0.01(-0.50%) |
Oct 27, 2009 | 1.980 | 2.010 | 1.900 | 1.990 | 60,290 | +0.01(+0.51%) |
Oct 26, 2009 | 1.990 | 2.060 | 1.950 | 1.980 | 49,038 | -0.04(-2.15%) |
Oct 23, 2009 | 2.050 | 2.060 | 2.000 | 2.024 | 18,933 | -0.03(-1.29%) |
Oct 22, 2009 | 2.000 | 2.060 | 1.990 | 2.050 | 13,415 | +0.01(+0.49%) |
Oct 21, 2009 | 1.980 | 2.070 | 1.970 | 2.040 | 28,831 | +0.02(+0.99%) |
Oct 20, 2009 | 2.010 | 2.060 | 2.000 | 2.020 | 17,944 | +0.00(+0.00%) |
Oct 19, 2009 | 1.970 | 2.040 | 1.960 | 2.020 | 25,655 | -0.02(-0.98%) |
Oct 16, 2009 | 2.030 | 2.080 | 2.000 | 2.040 | 62,486 | -0.04(-1.92%) |
Oct 15, 2009 | 2.040 | 2.150 | 1.960 | 2.080 | 162,232 | +0.13(+6.67%) |
Oct 14, 2009 | 1.920 | 2.050 | 1.870 | 1.950 | 120,873 | +0.09(+4.84%) |
Oct 13, 2009 | 1.750 | 1.880 | 1.750 | 1.860 | 78,486 | +0.09(+5.08%) |
Oct 12, 2009 | 1.730 | 1.780 | 1.700 | 1.770 | 79,302 | +0.06(+3.51%) |
Oct 09, 2009 | 1.700 | 1.720 | 1.700 | 1.710 | 16,530 | -0.01(-0.59%) |
Oct 08, 2009 | 1.700 | 1.739 | 1.700 | 1.720 | 13,325 | +0.01(+0.59%) |
Oct 07, 2009 | 1.710 | 1.730 | 1.710 | 1.710 | 15,523 | -0.01(-0.58%) |
Oct 06, 2009 | 1.750 | 1.750 | 1.713 | 1.720 | 15,917 | -0.03(-1.71%) |
Oct 05, 2009 | 1.710 | 1.750 | 1.710 | 1.750 | 13,794 | +0.04(+2.34%) |
Oct 02, 2009 | 1.720 | 1.728 | 1.690 | 1.710 | 7,393 | -0.01(-0.35%) |
Oct 01, 2009 | 1.740 | 1.740 | 1.700 | 1.716 | 12,445 | +0.01(+0.35%) |
Sep 30, 2009 | 1.700 | 1.740 | 1.700 | 1.710 | 10,619 | +0.01(+0.59%) |
Sep 29, 2009 | 1.700 | 1.730 | 1.700 | 1.700 | 21,637 | -0.03(-1.73%) |
Sep 28, 2009 | 1.720 | 1.750 | 1.710 | 1.730 | 28,402 | -0.03(-1.70%) |
Sep 25, 2009 | 1.710 | 1.760 | 1.710 | 1.760 | 24,363 | +0.04(+2.33%) |
Sep 24, 2009 | 1.710 | 1.760 | 1.710 | 1.720 | 22,192 | +0.00(+0.00%) |
Sep 23, 2009 | 1.750 | 1.750 | 1.700 | 1.720 | 34,940 | -0.05(-2.82%) |
Sep 22, 2009 | 1.770 | 1.790 | 1.770 | 1.770 | 33,726 | +0.00(+0.00%) |
Sep 21, 2009 | 1.720 | 1.780 | 1.720 | 1.770 | 17,671 | +0.05(+2.91%) |
Sep 18, 2009 | 1.760 | 1.770 | 1.720 | 1.720 | 54,317 | -0.04(-2.27%) |
Sep 17, 2009 | 1.700 | 1.760 | 1.700 | 1.760 | 56,120 | +0.06(+3.53%) |
Sep 16, 2009 | 1.730 | 1.730 | 1.700 | 1.700 | 15,796 | -0.05(-2.86%) |
Sep 15, 2009 | 1.690 | 1.750 | 1.690 | 1.750 | 27,626 | +0.03(+1.74%) |
Sep 14, 2009 | 1.710 | 1.740 | 1.710 | 1.720 | 39,153 | -0.01(-0.58%) |
Sep 11, 2009 | 1.690 | 1.760 | 1.690 | 1.730 | 42,653 | +0.00(+0.00%) |
Sep 10, 2009 | 1.700 | 1.740 | 1.670 | 1.730 | 21,073 | -0.01(-0.57%) |
Sep 09, 2009 | 1.760 | 1.760 | 1.710 | 1.740 | 22,400 | -0.02(-1.14%) |
Sep 08, 2009 | 1.660 | 1.760 | 1.660 | 1.760 | 86,994 | +0.09(+5.38%) |
Sep 04, 2009 | 1.750 | 1.750 | 1.660 | 1.670 | 48,487 | -0.05(-2.90%) |
Sep 03, 2009 | 1.760 | 1.760 | 1.660 | 1.720 | 32,445 | -0.02(-1.16%) |
Sep 02, 2009 | 1.700 | 1.760 | 1.672 | 1.740 | 175,957 | +0.01(+0.58%) |
Sep 01, 2009 | 1.750 | 1.780 | 1.720 | 1.730 | 68,897 | -0.02(-1.14%) |
Aug 31, 2009 | 1.710 | 1.780 | 1.650 | 1.750 | 112,556 | +0.04(+2.34%) |
Aug 28, 2009 | 1.700 | 1.740 | 1.700 | 1.710 | 25,250 | -0.03(-1.72%) |
Aug 27, 2009 | 1.690 | 1.750 | 1.690 | 1.740 | 34,485 | +0.04(+2.35%) |
Aug 26, 2009 | 1.750 | 1.750 | 1.690 | 1.700 | 28,629 | -0.05(-2.86%) |
Aug 25, 2009 | 1.700 | 1.750 | 1.692 | 1.750 | 49,620 | +0.05(+2.94%) |
Aug 24, 2009 | 1.680 | 1.730 | 1.670 | 1.700 | 52,726 | +0.00(+0.00%) |
Aug 21, 2009 | 1.670 | 1.780 | 1.640 | 1.700 | 168,125 | +0.00(+0.00%) |
Aug 20, 2009 | 1.680 | 1.700 | 1.640 | 1.700 | 127,409 | +0.07(+4.29%) |
Aug 19, 2009 | 1.660 | 1.670 | 1.630 | 1.630 | 31,148 | -0.03(-1.81%) |
Aug 18, 2009 | 1.650 | 1.670 | 1.630 | 1.660 | 26,993 | +0.02(+1.22%) |
Aug 17, 2009 | 1.700 | 1.700 | 1.610 | 1.640 | 63,779 | +0.00(+0.00%) |
Aug 14, 2009 | 1.650 | 1.657 | 1.610 | 1.640 | 43,673 | +0.00(+0.00%) |
Aug 13, 2009 | 1.650 | 1.660 | 1.640 | 1.640 | 37,750 | -0.03(-1.80%) |
Aug 12, 2009 | 1.630 | 1.670 | 1.620 | 1.670 | 60,262 | +0.02(+1.21%) |
Aug 11, 2009 | 1.640 | 1.670 | 1.620 | 1.650 | 49,184 | -0.02(-1.20%) |
Aug 10, 2009 | 1.700 | 1.700 | 1.630 | 1.670 | 109,343 | -0.03(-1.76%) |
Aug 07, 2009 | 1.650 | 1.700 | 1.610 | 1.700 | 92,188 | +0.01(+0.59%) |
Aug 06, 2009 | 1.690 | 1.690 | 1.610 | 1.690 | 68,925 | +0.00(+0.00%) |
Aug 05, 2009 | 1.580 | 1.690 | 1.580 | 1.690 | 82,906 | +0.08(+4.97%) |
Aug 04, 2009 | 1.680 | 1.680 | 1.610 | 1.610 | 46,241 | -0.06(-3.59%) |
Aug 03, 2009 | 1.680 | 1.680 | 1.600 | 1.670 | 136,266 | +0.06(+3.73%) |
Jul 31, 2009 | 1.560 | 1.620 | 1.560 | 1.610 | 33,766 | +0.03(+1.90%) |
Jul 30, 2009 | 1.600 | 1.600 | 1.560 | 1.580 | 90,207 | -0.06(-3.66%) |
Jul 29, 2009 | 1.580 | 1.640 | 1.580 | 1.640 | 30,602 | +0.01(+0.61%) |
Jul 28, 2009 | 1.620 | 1.630 | 1.580 | 1.630 | 28,264 | +0.05(+3.16%) |
Jul 27, 2009 | 1.600 | 1.626 | 1.550 | 1.580 | 78,409 | -0.05(-3.06%) |
Jul 24, 2009 | 1.650 | 1.650 | 1.561 | 1.630 | 57,111 | +0.05(+3.16%) |
Jul 23, 2009 | 1.580 | 1.590 | 1.525 | 1.580 | 78,525 | +0.05(+3.27%) |
Jul 22, 2009 | 1.520 | 1.590 | 1.500 | 1.530 | 36,992 | -0.01(-0.65%) |
Jul 21, 2009 | 1.540 | 1.570 | 1.510 | 1.540 | 54,888 | +0.00(+0.26%) |
Jul 20, 2009 | 1.470 | 1.550 | 1.450 | 1.536 | 79,875 | +0.10(+6.67%) |
Jul 17, 2009 | 1.400 | 1.480 | 1.400 | 1.440 | 78,757 | +0.00(+0.00%) |
Jul 16, 2009 | 1.440 | 1.480 | 1.400 | 1.440 | 47,553 | -0.01(-0.69%) |
Jul 15, 2009 | 1.520 | 1.530 | 1.440 | 1.450 | 36,357 | -0.05(-3.33%) |
Jul 14, 2009 | 1.450 | 1.530 | 1.450 | 1.500 | 24,710 | +0.00(+0.00%) |
Jul 13, 2009 | 1.510 | 1.550 | 1.430 | 1.500 | 52,120 | -0.05(-3.23%) |
Jul 10, 2009 | 1.570 | 1.570 | 1.512 | 1.550 | 9,300 | +0.01(+0.65%) |
Jul 09, 2009 | 1.600 | 1.637 | 1.510 | 1.540 | 61,147 | -0.11(-6.67%) |
Jul 08, 2009 | 1.660 | 1.660 | 1.580 | 1.650 | 22,108 | +0.07(+4.43%) |
Jul 07, 2009 | 1.580 | 1.610 | 1.580 | 1.580 | 9,844 | -0.01(-0.63%) |
Jul 06, 2009 | 1.600 | 1.630 | 1.580 | 1.590 | 44,926 | -0.06(-3.64%) |
Jul 02, 2009 | 1.620 | 1.651 | 1.620 | 1.650 | 25,307 | -0.01(-0.60%) |
Jul 01, 2009 | 1.640 | 1.670 | 1.610 | 1.660 | 29,451 | +0.01(+0.61%) |
Jun 30, 2009 | 1.600 | 1.650 | 1.600 | 1.650 | 23,585 | +0.05(+3.12%) |
Jun 29, 2009 | 1.610 | 1.660 | 1.600 | 1.600 | 69,060 | -0.05(-3.03%) |
Jun 26, 2009 | 1.690 | 1.690 | 1.640 | 1.650 | 12,145 | -0.04(-2.37%) |
Jun 25, 2009 | 1.650 | 1.690 | 1.610 | 1.690 | 84,071 | +0.08(+4.97%) |
Jun 24, 2009 | 1.620 | 1.670 | 1.607 | 1.610 | 44,972 | +0.01(+0.63%) |
Jun 23, 2009 | 1.630 | 1.650 | 1.600 | 1.600 | 40,607 | +0.00(+0.00%) |
Jun 22, 2009 | 1.600 | 1.630 | 1.600 | 1.600 | 28,420 | -0.03(-1.84%) |
Jun 19, 2009 | 1.620 | 1.630 | 1.600 | 1.630 | 22,242 | +0.00(+0.00%) |
Jun 18, 2009 | 1.650 | 1.700 | 1.620 | 1.630 | 14,570 | +0.01(+0.62%) |
Jun 17, 2009 | 1.650 | 1.660 | 1.620 | 1.620 | 17,322 | -0.07(-4.14%) |
Jun 16, 2009 | 1.690 | 1.700 | 1.670 | 1.690 | 16,001 | +0.01(+0.60%) |
Jun 15, 2009 | 1.680 | 1.700 | 1.660 | 1.680 | 46,578 | +0.02(+1.20%) |
Jun 12, 2009 | 1.680 | 1.690 | 1.650 | 1.660 | 37,917 | -0.04(-2.35%) |
Jun 11, 2009 | 1.650 | 1.700 | 1.650 | 1.700 | 35,801 | +0.03(+1.80%) |
Jun 10, 2009 | 1.660 | 1.700 | 1.650 | 1.670 | 39,641 | +0.02(+1.21%) |
Jun 09, 2009 | 1.660 | 1.700 | 1.650 | 1.650 | 46,161 | -0.07(-4.07%) |
Jun 08, 2009 | 1.650 | 1.720 | 1.650 | 1.720 | 54,135 | +0.06(+3.61%) |
Jun 05, 2009 | 1.720 | 1.720 | 1.650 | 1.660 | 32,867 | -0.06(-3.49%) |
Jun 04, 2009 | 1.720 | 1.720 | 1.640 | 1.720 | 82,603 | +0.02(+1.18%) |
Jun 03, 2009 | 1.630 | 1.760 | 1.610 | 1.700 | 190,170 | +0.07(+4.29%) |
Jun 02, 2009 | 1.610 | 1.660 | 1.610 | 1.630 | 45,665 | -0.01(-0.61%) |
Jun 01, 2009 | 1.660 | 1.660 | 1.610 | 1.640 | 60,307 | -0.03(-1.80%) |
May 29, 2009 | 1.630 | 1.670 | 1.600 | 1.670 | 58,152 | +0.05(+3.09%) |
May 28, 2009 | 1.600 | 1.630 | 1.585 | 1.620 | 28,906 | +0.04(+2.53%) |
May 27, 2009 | 1.570 | 1.630 | 1.570 | 1.580 | 56,772 | +0.00(+0.00%) |
May 26, 2009 | 1.610 | 1.610 | 1.580 | 1.580 | 42,728 | -0.06(-3.66%) |
May 22, 2009 | 1.650 | 1.650 | 1.610 | 1.640 | 24,852 | +0.06(+3.80%) |
May 21, 2009 | 1.580 | 1.640 | 1.570 | 1.580 | 31,834 | -0.08(-4.82%) |
May 20, 2009 | 1.600 | 1.660 | 1.590 | 1.660 | 43,163 | +0.06(+3.75%) |
May 19, 2009 | 1.600 | 1.650 | 1.570 | 1.600 | 48,900 | -0.06(-3.61%) |
May 18, 2009 | 1.600 | 1.660 | 1.600 | 1.660 | 46,015 | +0.05(+3.10%) |
May 15, 2009 | 1.620 | 1.650 | 1.600 | 1.610 | 52,486 | -0.02(-1.52%) |
May 14, 2009 | 1.630 | 1.668 | 1.610 | 1.635 | 57,063 | -0.00(-0.30%) |
May 13, 2009 | 1.650 | 1.670 | 1.640 | 1.640 | 73,113 | -0.01(-0.61%) |
May 12, 2009 | 1.660 | 1.700 | 1.650 | 1.650 | 84,462 | -0.03(-1.79%) |
May 11, 2009 | 1.650 | 1.770 | 1.650 | 1.680 | 159,492 | -0.02(-1.18%) |
May 08, 2009 | 1.740 | 1.740 | 1.650 | 1.700 | 77,575 | +0.05(+3.03%) |
May 07, 2009 | 1.700 | 1.740 | 1.650 | 1.650 | 149,655 | -0.10(-5.71%) |
May 06, 2009 | 1.750 | 1.770 | 1.680 | 1.750 | 147,784 | +0.08(+4.79%) |
May 05, 2009 | 1.650 | 1.700 | 1.640 | 1.670 | 70,004 | +0.04(+2.45%) |
May 04, 2009 | 1.660 | 1.660 | 1.620 | 1.630 | 76,940 | +0.00(+0.00%) |