Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.759 | 1.765 | 1.748 | 1.765 | 8,207 | +0.01(+0.47%) |
May 27, 2010 | 1.786 | 1.786 | 1.744 | 1.757 | 33,132 | -0.02(-1.40%) |
May 26, 2010 | 1.728 | 1.860 | 1.723 | 1.781 | 68,237 | +0.07(+4.37%) |
May 25, 2010 | 1.798 | 1.798 | 1.703 | 1.707 | 119,804 | -0.09(-5.18%) |
May 24, 2010 | 1.740 | 1.815 | 1.707 | 1.800 | 16,607 | +0.09(+5.21%) |
May 21, 2010 | 1.703 | 1.740 | 1.703 | 1.711 | 22,769 | -0.01(-0.72%) |
May 20, 2010 | 1.736 | 1.744 | 1.707 | 1.723 | 33,081 | -0.05(-3.03%) |
May 19, 2010 | 1.893 | 1.893 | 1.719 | 1.777 | 21,408 | -0.11(-5.71%) |
May 18, 2010 | 1.902 | 1.922 | 1.885 | 1.885 | 27,669 | -0.04(-2.15%) |
May 17, 2010 | 2.013 | 2.013 | 1.885 | 1.926 | 21,121 | -0.06(-3.12%) |
May 14, 2010 | 1.935 | 2.026 | 1.864 | 1.989 | 140,025 | +0.03(+1.69%) |
May 13, 2010 | 1.881 | 2.038 | 1.881 | 1.955 | 101,478 | +0.05(+2.83%) |
May 12, 2010 | 1.868 | 1.964 | 1.831 | 1.902 | 30,769 | +0.04(+2.00%) |
May 11, 2010 | 1.893 | 1.897 | 1.781 | 1.864 | 24,713 | -0.04(-2.32%) |
May 10, 2010 | 1.947 | 2.053 | 1.877 | 1.909 | 35,181 | +0.00(+0.15%) |
May 07, 2010 | 2.063 | 2.063 | 1.906 | 1.906 | 33,803 | -0.15(-7.44%) |
May 06, 2010 | 2.047 | 2.134 | 1.972 | 2.059 | 137,505 | +0.02(+1.02%) |
May 05, 2010 | 2.059 | 2.071 | 1.968 | 2.038 | 107,271 | +0.00(+0.20%) |
May 04, 2010 | 2.022 | 2.059 | 1.947 | 2.034 | 111,751 | +0.00(+0.20%) |
May 03, 2010 | 1.980 | 2.030 | 1.914 | 2.030 | 85,310 | +0.02(+1.24%) |
Apr 30, 2010 | 1.980 | 2.059 | 1.885 | 2.005 | 22,316 | +0.01(+0.62%) |
Apr 29, 2010 | 1.993 | 2.033 | 1.898 | 1.993 | 52,395 | -0.02(-1.23%) |
Apr 28, 2010 | 2.005 | 2.031 | 1.972 | 2.018 | 20,742 | -0.00(-0.21%) |
Apr 27, 2010 | 2.030 | 2.047 | 1.984 | 2.022 | 60,394 | -0.02(-1.01%) |
Apr 26, 2010 | 2.055 | 2.071 | 2.001 | 2.042 | 38,261 | -0.04(-1.79%) |
Apr 23, 2010 | 2.113 | 2.113 | 2.080 | 2.080 | 40,552 | -0.02(-1.18%) |
Apr 22, 2010 | 2.109 | 2.117 | 2.056 | 2.105 | 47,405 | -0.02(-1.17%) |
Apr 21, 2010 | 2.121 | 2.142 | 2.070 | 2.129 | 45,293 | +0.06(+3.01%) |
Apr 20, 2010 | 2.076 | 2.076 | 2.018 | 2.067 | 28,867 | -0.04(-1.77%) |
Apr 19, 2010 | 2.088 | 2.171 | 2.055 | 2.105 | 12,701 | +0.00(+0.00%) |
Apr 16, 2010 | 2.129 | 2.163 | 2.026 | 2.105 | 157,675 | -0.07(-3.05%) |
Apr 15, 2010 | 2.127 | 2.175 | 2.109 | 2.171 | 47,171 | +0.05(+2.34%) |
Apr 14, 2010 | 2.196 | 2.196 | 2.092 | 2.121 | 30,578 | -0.08(-3.58%) |
Apr 13, 2010 | 2.154 | 2.208 | 2.084 | 2.200 | 124,245 | +0.05(+2.12%) |
Apr 12, 2010 | 2.113 | 2.171 | 2.092 | 2.154 | 158,162 | +0.04(+1.96%) |
Apr 09, 2010 | 2.092 | 2.163 | 1.947 | 2.113 | 260,548 | +0.04(+1.80%) |
Apr 08, 2010 | 1.968 | 2.114 | 1.893 | 2.076 | 180,766 | +0.12(+6.14%) |
Apr 07, 2010 | 1.864 | 1.955 | 1.864 | 1.955 | 138,082 | +0.10(+5.12%) |
Apr 06, 2010 | 1.831 | 1.860 | 1.827 | 1.860 | 96,015 | +0.04(+2.05%) |
Apr 05, 2010 | 1.786 | 1.860 | 1.765 | 1.823 | 108,954 | +0.07(+4.27%) |
Apr 01, 2010 | 1.740 | 1.748 | 1.748 | 1.748 | 93,898 | +0.01(+0.48%) |
Mar 31, 2010 | 1.736 | 1.740 | 1.723 | 1.740 | 24,254 | +0.00(+0.24%) |
Mar 30, 2010 | 1.707 | 1.736 | 1.690 | 1.736 | 100,778 | +0.02(+0.96%) |
Mar 29, 2010 | 1.649 | 1.719 | 1.649 | 1.719 | 113,412 | +0.06(+3.75%) |
Mar 26, 2010 | 1.653 | 1.657 | 1.632 | 1.657 | 107,843 | +0.02(+1.27%) |
Mar 25, 2010 | 1.624 | 1.645 | 1.624 | 1.636 | 24,920 | -0.01(-0.75%) |
Mar 24, 2010 | 1.649 | 1.649 | 1.632 | 1.649 | 11,699 | +0.00(+0.00%) |
Mar 23, 2010 | 1.607 | 1.653 | 1.604 | 1.649 | 15,243 | +0.02(+1.27%) |
Mar 22, 2010 | 1.574 | 1.635 | 1.574 | 1.628 | 19,600 | +0.06(+3.69%) |
Mar 19, 2010 | 1.624 | 1.649 | 1.570 | 1.570 | 75,312 | -0.07(-4.05%) |
Mar 18, 2010 | 1.646 | 1.649 | 1.636 | 1.636 | 31,672 | -0.00(-0.25%) |
Mar 17, 2010 | 1.661 | 1.661 | 1.628 | 1.641 | 98,371 | -0.01(-0.75%) |
Mar 16, 2010 | 1.657 | 1.661 | 1.595 | 1.653 | 42,529 | +0.02(+1.27%) |
Mar 15, 2010 | 1.636 | 1.661 | 1.607 | 1.632 | 31,462 | -0.00(-0.25%) |
Mar 12, 2010 | 1.562 | 1.661 | 1.537 | 1.636 | 72,719 | +0.07(+4.22%) |
Mar 11, 2010 | 1.591 | 1.591 | 1.533 | 1.570 | 62,279 | +0.00(+0.26%) |
Mar 10, 2010 | 1.554 | 1.612 | 1.553 | 1.566 | 84,668 | +0.02(+1.07%) |
Mar 09, 2010 | 1.628 | 1.628 | 1.549 | 1.549 | 136,829 | -0.06(-3.93%) |
Mar 08, 2010 | 1.620 | 1.636 | 1.583 | 1.613 | 42,080 | -0.01(-0.44%) |
Mar 05, 2010 | 1.612 | 1.661 | 1.605 | 1.620 | 34,518 | +0.01(+0.77%) |
Mar 04, 2010 | 1.614 | 1.632 | 1.574 | 1.607 | 23,414 | +0.03(+2.11%) |
Mar 03, 2010 | 1.612 | 1.614 | 1.566 | 1.574 | 112,941 | -0.04(-2.56%) |
Mar 02, 2010 | 1.678 | 1.678 | 1.574 | 1.616 | 168,800 | -0.10(-5.57%) |
Mar 01, 2010 | 1.686 | 1.715 | 1.686 | 1.711 | 78,208 | +0.02(+1.47%) |
Feb 26, 2010 | 1.674 | 1.690 | 1.674 | 1.686 | 35,401 | +0.01(+0.74%) |
Feb 25, 2010 | 1.670 | 1.686 | 1.670 | 1.674 | 10,031 | -0.02(-1.46%) |
Feb 24, 2010 | 1.678 | 1.703 | 1.678 | 1.699 | 21,995 | +0.03(+1.74%) |
Feb 23, 2010 | 1.665 | 1.674 | 1.657 | 1.670 | 25,343 | +0.02(+1.00%) |
Feb 22, 2010 | 1.657 | 1.678 | 1.649 | 1.653 | 49,293 | -0.01(-0.50%) |
Feb 19, 2010 | 1.669 | 1.678 | 1.661 | 1.661 | 42,720 | -0.01(-0.49%) |
Feb 18, 2010 | 1.694 | 1.694 | 1.665 | 1.670 | 7,627 | -0.00(-0.00%) |
Feb 17, 2010 | 1.728 | 1.728 | 1.670 | 1.670 | 26,801 | -0.05(-3.12%) |
Feb 16, 2010 | 1.665 | 1.723 | 1.657 | 1.723 | 61,473 | +0.07(+4.00%) |
Feb 12, 2010 | 1.583 | 1.657 | 1.657 | 1.657 | 23,414 | +0.07(+4.71%) |
Feb 11, 2010 | 1.554 | 1.595 | 1.533 | 1.583 | 91,096 | +0.03(+1.87%) |
Feb 10, 2010 | 1.574 | 1.574 | 1.537 | 1.554 | 24,041 | -0.01(-0.53%) |
Feb 09, 2010 | 1.583 | 1.641 | 1.562 | 1.562 | 29,183 | +0.00(+0.00%) |
Feb 08, 2010 | 1.628 | 1.657 | 1.554 | 1.562 | 72,398 | -0.09(-5.28%) |
Feb 05, 2010 | 1.616 | 1.661 | 1.616 | 1.649 | 28,290 | +0.03(+1.69%) |
Feb 04, 2010 | 1.657 | 1.657 | 1.620 | 1.621 | 14,864 | -0.04(-2.15%) |
Feb 03, 2010 | 1.649 | 1.670 | 1.649 | 1.657 | 24,650 | +0.01(+0.76%) |
Feb 02, 2010 | 1.657 | 1.665 | 1.632 | 1.645 | 12,593 | +0.01(+0.51%) |
Feb 01, 2010 | 1.641 | 1.641 | 1.624 | 1.636 | 25,345 | -0.00(-0.25%) |
Jan 29, 2010 | 1.661 | 1.670 | 1.640 | 1.640 | 25,442 | -0.02(-1.49%) |
Jan 28, 2010 | 1.670 | 1.678 | 1.657 | 1.665 | 16,110 | -0.01(-0.74%) |
Jan 27, 2010 | 1.678 | 1.682 | 1.670 | 1.678 | 13,377 | +0.01(+0.59%) |
Jan 26, 2010 | 1.657 | 1.678 | 1.653 | 1.668 | 28,845 | +0.01(+0.40%) |
Jan 25, 2010 | 1.674 | 1.690 | 1.657 | 1.661 | 35,746 | -0.01(-0.74%) |
Jan 22, 2010 | 1.661 | 1.699 | 1.661 | 1.674 | 142,349 | -0.04(-2.18%) |
Jan 21, 2010 | 1.715 | 1.715 | 1.699 | 1.711 | 7,038 | -0.00(-0.24%) |
Jan 20, 2010 | 1.717 | 1.728 | 1.703 | 1.715 | 18,818 | -0.01(-0.48%) |
Jan 19, 2010 | 1.707 | 1.728 | 1.682 | 1.723 | 48,824 | +0.03(+1.96%) |
Jan 15, 2010 | 1.715 | 1.690 | 1.690 | 1.690 | 67,829 | -0.02(-1.45%) |
Jan 14, 2010 | 1.719 | 1.732 | 1.711 | 1.715 | 41,559 | -0.01(-0.48%) |
Jan 13, 2010 | 1.703 | 1.728 | 1.674 | 1.723 | 38,718 | +0.00(+0.24%) |
Jan 12, 2010 | 1.728 | 1.744 | 1.715 | 1.719 | 72,379 | +0.01(+0.48%) |
Jan 11, 2010 | 1.781 | 1.781 | 1.711 | 1.711 | 36,294 | -0.07(-4.20%) |
Jan 08, 2010 | 1.719 | 1.802 | 1.714 | 1.786 | 107,831 | +0.06(+3.63%) |
Jan 07, 2010 | 1.715 | 1.723 | 1.699 | 1.723 | 41,424 | +0.01(+0.72%) |
Jan 06, 2010 | 1.703 | 1.711 | 1.665 | 1.711 | 101,649 | -0.01(-0.48%) |
Jan 05, 2010 | 1.690 | 1.728 | 1.665 | 1.719 | 24,017 | +0.05(+3.02%) |
Jan 04, 2010 | 1.715 | 1.715 | 1.657 | 1.669 | 17,826 | -0.00(-0.28%) |
Dec 31, 2009 | 1.665 | 1.674 | 1.674 | 1.674 | 30,655 | -0.01(-0.49%) |
Dec 30, 2009 | 1.678 | 1.728 | 1.674 | 1.682 | 26,117 | +0.02(+1.25%) |
Dec 29, 2009 | 1.616 | 1.674 | 1.612 | 1.661 | 74,964 | +0.04(+2.30%) |
Dec 28, 2009 | 1.703 | 1.728 | 1.620 | 1.624 | 48,516 | -0.07(-3.92%) |
Dec 24, 2009 | 1.703 | 1.801 | 1.690 | 1.690 | 17,642 | +0.00(+0.25%) |
Dec 23, 2009 | 1.711 | 1.740 | 1.649 | 1.686 | 37,127 | -0.02(-1.22%) |
Dec 22, 2009 | 1.711 | 1.752 | 1.699 | 1.707 | 27,008 | -0.02(-1.23%) |
Dec 21, 2009 | 1.794 | 1.794 | 1.719 | 1.728 | 38,549 | +0.03(+1.89%) |
Dec 18, 2009 | 1.657 | 1.696 | 1.657 | 1.696 | 7,000 | +0.02(+1.34%) |
Dec 17, 2009 | 1.802 | 1.802 | 1.661 | 1.674 | 73,733 | -0.09(-5.23%) |
Dec 16, 2009 | 1.740 | 1.798 | 1.740 | 1.766 | 18,842 | +0.05(+2.97%) |
Dec 15, 2009 | 1.732 | 1.740 | 1.715 | 1.715 | 5,551 | -0.01(-0.48%) |
Dec 14, 2009 | 1.719 | 1.773 | 1.715 | 1.723 | 13,285 | +0.00(+0.00%) |
Dec 11, 2009 | 1.835 | 1.835 | 1.686 | 1.723 | 39,642 | -0.07(-3.93%) |
Dec 10, 2009 | 1.864 | 1.902 | 1.790 | 1.794 | 59,134 | -0.07(-3.78%) |
Dec 09, 2009 | 1.839 | 1.864 | 1.790 | 1.864 | 53,239 | +0.02(+1.12%) |
Dec 08, 2009 | 1.823 | 1.844 | 1.798 | 1.844 | 111,191 | +0.02(+1.37%) |
Dec 07, 2009 | 1.765 | 1.823 | 1.765 | 1.819 | 60,141 | +0.05(+2.81%) |
Dec 04, 2009 | 1.781 | 1.802 | 1.765 | 1.769 | 92,638 | -0.00(-0.23%) |
Dec 03, 2009 | 1.678 | 1.802 | 1.678 | 1.773 | 109,798 | +0.12(+7.54%) |
Dec 02, 2009 | 1.624 | 1.657 | 1.624 | 1.649 | 22,791 | -0.01(-0.50%) |
Dec 01, 2009 | 1.612 | 1.657 | 1.574 | 1.657 | 46,753 | +0.02(+1.52%) |
Nov 30, 2009 | 1.616 | 1.632 | 1.574 | 1.632 | 17,744 | +0.02(+1.03%) |
Nov 27, 2009 | 1.578 | 1.629 | 1.578 | 1.616 | 4,827 | -0.04(-2.50%) |
Nov 25, 2009 | 1.661 | 1.665 | 1.605 | 1.657 | 39,101 | -0.02(-0.99%) |
Nov 24, 2009 | 1.715 | 1.715 | 1.620 | 1.674 | 16,752 | -0.04(-2.42%) |
Nov 23, 2009 | 1.728 | 1.736 | 1.678 | 1.715 | 26,586 | +0.11(+6.84%) |
Nov 20, 2009 | 1.545 | 1.678 | 1.545 | 1.605 | 4,296 | +0.02(+1.17%) |
Nov 19, 2009 | 1.636 | 1.694 | 1.525 | 1.587 | 14,256 | -0.06(-3.52%) |
Nov 18, 2009 | 1.661 | 1.699 | 1.645 | 1.645 | 61,348 | +0.01(+0.51%) |
Nov 17, 2009 | 1.665 | 1.699 | 1.636 | 1.636 | 9,896 | -0.02(-1.00%) |
Nov 16, 2009 | 1.674 | 1.711 | 1.616 | 1.653 | 33,405 | +0.01(+0.51%) |
Nov 13, 2009 | 1.665 | 1.699 | 1.558 | 1.645 | 63,513 | -0.02(-1.00%) |
Nov 12, 2009 | 1.674 | 1.699 | 1.661 | 1.661 | 26,714 | -0.04(-2.43%) |
Nov 11, 2009 | 1.699 | 1.798 | 1.661 | 1.703 | 32,084 | +0.00(+0.24%) |
Nov 10, 2009 | 1.802 | 1.806 | 1.661 | 1.699 | 54,951 | -0.09(-4.87%) |
Nov 09, 2009 | 1.786 | 1.786 | 1.781 | 1.786 | 3,572 | +0.00(+0.23%) |
Nov 06, 2009 | 1.786 | 1.815 | 1.781 | 1.781 | 8,207 | +0.00(+0.02%) |
Nov 05, 2009 | 1.781 | 1.802 | 1.765 | 1.781 | 30,542 | +0.01(+0.40%) |
Nov 04, 2009 | 1.711 | 1.810 | 1.711 | 1.774 | 25,490 | +0.04(+2.44%) |
Nov 03, 2009 | 1.694 | 1.765 | 1.657 | 1.732 | 100,215 | -0.02(-1.18%) |
Nov 02, 2009 | 1.806 | 1.806 | 1.740 | 1.752 | 20,428 | -0.04(-2.31%) |
Oct 30, 2009 | 1.922 | 1.935 | 1.777 | 1.794 | 43,012 | -0.10(-5.04%) |
Oct 29, 2009 | 1.798 | 1.889 | 1.798 | 1.889 | 31,020 | +0.12(+6.54%) |
Oct 28, 2009 | 1.868 | 1.868 | 1.744 | 1.773 | 55,002 | -0.10(-5.52%) |
Oct 27, 2009 | 1.856 | 1.955 | 1.856 | 1.877 | 31,524 | +0.02(+1.07%) |
Oct 26, 2009 | 1.976 | 1.976 | 1.831 | 1.857 | 35,307 | -0.12(-6.02%) |
Oct 23, 2009 | 1.984 | 2.034 | 1.964 | 1.976 | 79,891 | +0.00(+0.19%) |
Oct 22, 2009 | 1.864 | 1.972 | 1.773 | 1.972 | 113,890 | +0.01(+0.42%) |
Oct 21, 2009 | 2.022 | 2.022 | 1.943 | 1.964 | 43,965 | -0.05(-2.47%) |
Oct 20, 2009 | 1.968 | 2.047 | 1.926 | 2.013 | 129,423 | +0.01(+0.62%) |
Oct 19, 2009 | 1.814 | 2.026 | 1.769 | 2.001 | 307,054 | +0.19(+10.27%) |
Oct 16, 2009 | 1.769 | 1.819 | 1.769 | 1.815 | 167,424 | +0.04(+2.34%) |
Oct 15, 2009 | 1.736 | 1.773 | 1.736 | 1.773 | 117,151 | +0.03(+1.90%) |
Oct 14, 2009 | 1.665 | 1.740 | 1.665 | 1.740 | 140,870 | +0.08(+5.00%) |
Oct 13, 2009 | 1.645 | 1.665 | 1.645 | 1.657 | 43,557 | +0.00(+0.00%) |
Oct 12, 2009 | 1.641 | 1.657 | 1.624 | 1.657 | 104,065 | +0.02(+1.01%) |
Oct 09, 2009 | 1.636 | 1.640 | 1.632 | 1.640 | 20,973 | +0.00(+0.25%) |
Oct 08, 2009 | 1.616 | 1.657 | 1.616 | 1.636 | 48,144 | +0.01(+0.51%) |
Oct 07, 2009 | 1.595 | 1.632 | 1.595 | 1.628 | 35,003 | +0.06(+3.69%) |
Oct 06, 2009 | 1.616 | 1.616 | 1.566 | 1.570 | 10,978 | -0.00(-0.26%) |
Oct 05, 2009 | 1.554 | 1.585 | 1.554 | 1.574 | 10,246 | +0.03(+1.88%) |
Oct 02, 2009 | 1.574 | 1.574 | 1.516 | 1.545 | 15,665 | -0.05(-2.86%) |
Oct 01, 2009 | 1.576 | 1.595 | 1.574 | 1.591 | 144,840 | -0.00(-0.26%) |
Sep 30, 2009 | 1.591 | 1.595 | 1.582 | 1.595 | 53,848 | +0.01(+0.79%) |
Sep 29, 2009 | 1.624 | 1.628 | 1.545 | 1.583 | 54,579 | -0.04(-2.55%) |
Sep 28, 2009 | 1.583 | 1.641 | 1.583 | 1.624 | 60,266 | +0.05(+3.16%) |
Sep 25, 2009 | 1.525 | 1.574 | 1.525 | 1.574 | 120,926 | +0.06(+4.11%) |
Sep 24, 2009 | 1.570 | 1.599 | 1.512 | 1.512 | 27,117 | -0.06(-3.69%) |
Sep 23, 2009 | 1.433 | 1.645 | 1.433 | 1.570 | 130,222 | +0.12(+8.29%) |
Sep 22, 2009 | 1.450 | 1.452 | 1.421 | 1.450 | 222,272 | +0.01(+0.86%) |
Sep 21, 2009 | 1.446 | 1.450 | 1.417 | 1.438 | 102,733 | -0.01(-0.86%) |
Sep 18, 2009 | 1.388 | 1.471 | 1.388 | 1.450 | 73,663 | -0.02(-1.46%) |
Sep 17, 2009 | 1.425 | 1.491 | 1.414 | 1.472 | 117,453 | +0.03(+2.36%) |
Sep 16, 2009 | 1.491 | 1.496 | 1.388 | 1.438 | 38,894 | +0.00(+0.29%) |
Sep 15, 2009 | 1.388 | 1.433 | 1.388 | 1.433 | 45,759 | +0.05(+3.28%) |
Sep 14, 2009 | 1.417 | 1.417 | 1.388 | 1.388 | 34,788 | -0.03(-2.05%) |
Sep 11, 2009 | 1.450 | 1.450 | 1.409 | 1.417 | 87,026 | -0.03(-2.29%) |
Sep 10, 2009 | 1.616 | 1.616 | 1.380 | 1.450 | 342,204 | -0.17(-10.71%) |
Sep 09, 2009 | 1.595 | 1.647 | 1.595 | 1.624 | 15,849 | -0.01(-0.53%) |
Sep 08, 2009 | 1.661 | 1.661 | 1.628 | 1.633 | 19,407 | -0.02(-1.47%) |
Sep 04, 2009 | 1.686 | 1.686 | 1.657 | 1.657 | 11,253 | -0.01(-0.50%) |
Sep 03, 2009 | 1.678 | 1.678 | 1.665 | 1.665 | 4,827 | +0.01(+0.50%) |
Sep 02, 2009 | 1.670 | 1.678 | 1.657 | 1.657 | 32,924 | -0.03(-1.72%) |
Sep 01, 2009 | 1.682 | 1.699 | 1.653 | 1.686 | 69,987 | +0.00(+0.24%) |
Aug 31, 2009 | 1.686 | 1.699 | 1.678 | 1.682 | 10,500 | -0.03(-1.93%) |
Aug 28, 2009 | 1.686 | 1.719 | 1.686 | 1.715 | 16,312 | +0.03(+1.72%) |
Aug 27, 2009 | 1.682 | 1.686 | 1.682 | 1.686 | 5,399 | -0.00(-0.15%) |
Aug 26, 2009 | 1.628 | 1.736 | 1.599 | 1.689 | 52,737 | +0.06(+3.72%) |
Aug 25, 2009 | 1.699 | 1.699 | 1.628 | 1.628 | 41,291 | -0.07(-4.38%) |
Aug 24, 2009 | 1.657 | 1.732 | 1.657 | 1.703 | 26,745 | +0.06(+3.79%) |
Aug 21, 2009 | 1.649 | 1.657 | 1.629 | 1.641 | 64,753 | -0.02(-1.00%) |
Aug 20, 2009 | 1.641 | 1.657 | 1.641 | 1.657 | 3,017 | +0.02(+1.01%) |
Aug 19, 2009 | 1.653 | 1.653 | 1.620 | 1.641 | 29,842 | -0.02(-1.24%) |
Aug 18, 2009 | 1.690 | 1.690 | 1.645 | 1.661 | 1,086 | -0.00(-0.00%) |
Aug 17, 2009 | 1.665 | 1.665 | 1.632 | 1.661 | 48,875 | -0.02(-1.23%) |
Aug 14, 2009 | 1.657 | 1.682 | 1.620 | 1.682 | 32,118 | +0.02(+1.50%) |
Aug 13, 2009 | 1.657 | 1.657 | 1.636 | 1.657 | 43,531 | +0.00(+0.25%) |
Aug 12, 2009 | 1.612 | 1.653 | 1.595 | 1.653 | 98,482 | +0.02(+1.53%) |
Aug 11, 2009 | 1.665 | 1.674 | 1.587 | 1.628 | 48,484 | -0.02(-1.01%) |
Aug 10, 2009 | 1.632 | 1.661 | 1.632 | 1.645 | 62,207 | +0.02(+1.02%) |
Aug 07, 2009 | 1.577 | 1.740 | 1.553 | 1.628 | 108,292 | +0.10(+6.51%) |
Aug 06, 2009 | 1.512 | 1.636 | 1.496 | 1.529 | 129,148 | +0.04(+2.36%) |
Aug 05, 2009 | 1.429 | 1.500 | 1.429 | 1.493 | 46,085 | +0.08(+5.41%) |
Aug 04, 2009 | 1.442 | 1.487 | 1.404 | 1.417 | 53,587 | -0.05(-3.39%) |
Aug 03, 2009 | 1.409 | 1.487 | 1.400 | 1.466 | 22,050 | +0.07(+4.73%) |
Jul 31, 2009 | 1.371 | 1.400 | 1.371 | 1.400 | 13,529 | +0.02(+1.50%) |
Jul 30, 2009 | 1.381 | 1.381 | 1.380 | 1.380 | 1,448 | -0.01(-0.60%) |
Jul 29, 2009 | 1.367 | 1.388 | 1.346 | 1.388 | 22,207 | +0.00(+0.00%) |
Jul 28, 2009 | 1.346 | 1.388 | 1.346 | 1.388 | 9,551 | +0.01(+0.60%) |
Jul 27, 2009 | 1.396 | 1.446 | 1.380 | 1.380 | 28,797 | +0.00(+0.00%) |
Jul 24, 2009 | 1.375 | 1.400 | 1.375 | 1.380 | 11,195 | -0.03(-1.80%) |
Jul 23, 2009 | 1.409 | 1.446 | 1.371 | 1.405 | 23,045 | -0.01(-0.55%) |
Jul 22, 2009 | 1.334 | 1.417 | 1.334 | 1.413 | 59,141 | +0.05(+3.64%) |
Jul 21, 2009 | 1.351 | 1.379 | 1.351 | 1.363 | 24,367 | +0.01(+0.92%) |
Jul 20, 2009 | 1.363 | 1.367 | 1.351 | 1.351 | 8,979 | -0.03(-2.10%) |
Jul 17, 2009 | 1.346 | 1.388 | 1.338 | 1.380 | 50,466 | +0.06(+4.72%) |
Jul 16, 2009 | 1.409 | 1.409 | 1.317 | 1.317 | 32,514 | -0.09(-6.47%) |
Jul 15, 2009 | 1.384 | 1.438 | 1.380 | 1.409 | 71,708 | +0.04(+2.72%) |
Jul 14, 2009 | 1.574 | 1.574 | 1.338 | 1.371 | 199,963 | -0.21(-13.35%) |
Jul 13, 2009 | 1.525 | 1.595 | 1.525 | 1.583 | 148,239 | +0.05(+2.96%) |
Jul 10, 2009 | 1.537 | 1.537 | 1.491 | 1.537 | 40,726 | +0.00(+0.00%) |
Jul 09, 2009 | 1.574 | 1.574 | 1.458 | 1.537 | 118,389 | -0.03(-2.19%) |
Jul 08, 2009 | 1.409 | 1.607 | 1.409 | 1.571 | 245,300 | +0.15(+10.58%) |
Jul 07, 2009 | 1.351 | 1.442 | 1.351 | 1.421 | 69,856 | -0.02(-1.44%) |
Jul 06, 2009 | 1.421 | 1.450 | 1.411 | 1.442 | 71,775 | +0.03(+2.35%) |
Jul 02, 2009 | 1.367 | 1.425 | 1.330 | 1.409 | 82,785 | +0.04(+3.03%) |
Jul 01, 2009 | 1.398 | 1.398 | 1.359 | 1.367 | 19,914 | -0.03(-2.05%) |
Jun 30, 2009 | 1.409 | 1.409 | 1.376 | 1.396 | 133,807 | -0.01(-0.91%) |
Jun 29, 2009 | 1.429 | 1.438 | 1.409 | 1.409 | 80,864 | -0.01(-0.59%) |
Jun 26, 2009 | 1.409 | 1.429 | 1.390 | 1.417 | 46,466 | -0.00(-0.29%) |
Jun 25, 2009 | 1.388 | 1.421 | 1.388 | 1.421 | 11,948 | +0.03(+2.39%) |
Jun 24, 2009 | 1.388 | 1.425 | 1.384 | 1.388 | 148,941 | +0.01(+0.60%) |
Jun 23, 2009 | 1.380 | 1.389 | 1.338 | 1.380 | 45,187 | +0.00(+0.00%) |
Jun 22, 2009 | 1.450 | 1.450 | 1.342 | 1.380 | 99,115 | -0.11(-7.24%) |
Jun 19, 2009 | 1.413 | 1.487 | 1.380 | 1.487 | 48,875 | +0.08(+5.90%) |
Jun 18, 2009 | 1.409 | 1.425 | 1.404 | 1.404 | 41,906 | -0.00(-0.29%) |
Jun 17, 2009 | 1.388 | 1.409 | 1.375 | 1.409 | 33,308 | +0.00(+0.00%) |
Jun 16, 2009 | 1.429 | 1.429 | 1.392 | 1.409 | 17,596 | -0.01(-0.59%) |
Jun 15, 2009 | 1.400 | 1.446 | 1.388 | 1.417 | 33,798 | +0.01(+0.58%) |
Jun 12, 2009 | 1.450 | 1.450 | 1.355 | 1.409 | 37,378 | -0.03(-2.30%) |
Jun 11, 2009 | 1.346 | 1.450 | 1.346 | 1.442 | 77,351 | +0.09(+6.42%) |
Jun 10, 2009 | 1.400 | 1.446 | 1.346 | 1.355 | 65,362 | -0.04(-2.68%) |
Jun 09, 2009 | 1.388 | 1.404 | 1.388 | 1.392 | 52,083 | +0.00(+0.00%) |
Jun 08, 2009 | 1.346 | 1.392 | 1.338 | 1.392 | 93,102 | +0.04(+3.07%) |
Jun 05, 2009 | 1.363 | 1.367 | 1.239 | 1.351 | 61,311 | +0.00(+0.31%) |
Jun 04, 2009 | 1.388 | 1.404 | 1.326 | 1.346 | 64,232 | -0.01(-0.91%) |
Jun 03, 2009 | 1.342 | 1.363 | 1.326 | 1.359 | 48,156 | +0.04(+3.14%) |
Jun 02, 2009 | 1.396 | 1.442 | 1.259 | 1.317 | 211,101 | +0.03(+2.13%) |