Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.800 | 2.900 | 2.790 | 2.866 | 113,631 | +0.09(+3.09%) |
Feb 25, 2010 | 2.690 | 2.800 | 2.690 | 2.780 | 28,594 | +0.09(+3.35%) |
Feb 24, 2010 | 2.660 | 2.740 | 2.590 | 2.690 | 15,520 | +0.08(+3.07%) |
Feb 23, 2010 | 2.600 | 2.729 | 2.600 | 2.610 | 19,300 | +0.02(+0.77%) |
Feb 22, 2010 | 2.500 | 2.630 | 2.500 | 2.590 | 14,823 | +0.11(+4.44%) |
Feb 19, 2010 | 2.550 | 2.550 | 2.270 | 2.480 | 47,707 | -0.07(-2.87%) |
Feb 18, 2010 | 2.600 | 2.650 | 2.520 | 2.553 | 28,577 | -0.12(-4.37%) |
Feb 17, 2010 | 2.640 | 2.770 | 2.500 | 2.670 | 79,513 | +0.09(+3.49%) |
Feb 16, 2010 | 2.460 | 2.640 | 2.420 | 2.580 | 55,761 | +0.20(+8.40%) |
Feb 12, 2010 | 2.190 | 2.380 | 2.380 | 2.380 | 38,700 | +0.19(+8.68%) |
Feb 11, 2010 | 2.007 | 2.199 | 2.000 | 2.190 | 61,226 | +0.15(+7.35%) |
Feb 10, 2010 | 2.100 | 2.100 | 1.980 | 2.040 | 23,346 | -0.07(-3.32%) |
Feb 09, 2010 | 2.180 | 2.180 | 2.071 | 2.110 | 36,233 | -0.10(-4.52%) |
Feb 08, 2010 | 2.160 | 2.280 | 2.160 | 2.210 | 53,117 | +0.06(+2.79%) |
Feb 05, 2010 | 1.900 | 2.150 | 1.900 | 2.150 | 66,003 | +0.22(+11.17%) |
Feb 04, 2010 | 1.970 | 1.990 | 1.900 | 1.934 | 45,556 | -0.03(-1.33%) |
Feb 03, 2010 | 2.000 | 2.000 | 1.940 | 1.960 | 47,007 | -0.06(-2.97%) |
Feb 02, 2010 | 1.990 | 2.070 | 1.970 | 2.020 | 36,545 | +0.04(+2.02%) |
Feb 01, 2010 | 2.000 | 2.000 | 1.930 | 1.980 | 41,203 | -0.02(-1.00%) |
Jan 29, 2010 | 1.960 | 2.120 | 1.950 | 2.000 | 95,079 | +0.01(+0.50%) |
Jan 28, 2010 | 2.100 | 2.110 | 1.810 | 1.990 | 134,368 | -0.11(-5.24%) |
Jan 27, 2010 | 2.180 | 2.240 | 2.100 | 2.100 | 62,769 | -0.08(-3.67%) |
Jan 26, 2010 | 2.280 | 2.280 | 2.180 | 2.180 | 51,280 | -0.07(-3.11%) |
Jan 25, 2010 | 2.290 | 2.320 | 2.210 | 2.250 | 44,842 | -0.03(-1.32%) |
Jan 22, 2010 | 2.493 | 2.493 | 2.280 | 2.280 | 60,380 | -0.21(-8.56%) |
Jan 21, 2010 | 2.540 | 2.540 | 2.260 | 2.493 | 121,565 | -0.05(-1.83%) |
Jan 20, 2010 | 2.700 | 2.700 | 2.470 | 2.540 | 46,863 | -0.14(-5.22%) |
Jan 19, 2010 | 2.660 | 2.720 | 2.600 | 2.680 | 29,763 | -0.02(-0.74%) |
Jan 15, 2010 | 2.800 | 2.700 | 2.700 | 2.700 | 12,200 | -0.10(-3.57%) |
Jan 14, 2010 | 2.600 | 2.850 | 2.590 | 2.800 | 50,440 | +0.20(+7.69%) |
Jan 13, 2010 | 2.750 | 2.750 | 2.540 | 2.600 | 57,258 | -0.11(-4.06%) |
Jan 12, 2010 | 2.830 | 2.860 | 2.630 | 2.710 | 66,948 | -0.16(-5.57%) |
Jan 11, 2010 | 2.680 | 2.870 | 2.650 | 2.870 | 91,679 | +0.19(+7.09%) |
Jan 08, 2010 | 2.850 | 2.850 | 2.650 | 2.680 | 58,501 | -0.20(-6.95%) |
Jan 07, 2010 | 2.880 | 2.880 | 2.750 | 2.880 | 63,690 | +0.00(+0.00%) |
Jan 06, 2010 | 2.860 | 2.970 | 2.760 | 2.880 | 167,474 | +0.07(+2.49%) |
Jan 05, 2010 | 2.650 | 2.860 | 2.600 | 2.810 | 211,182 | +0.26(+10.20%) |
Jan 04, 2010 | 2.560 | 2.640 | 2.388 | 2.550 | 152,178 | -0.05(-1.92%) |
Dec 31, 2009 | 2.450 | 2.600 | 2.600 | 2.600 | 63,600 | +0.11(+4.42%) |
Dec 30, 2009 | 2.540 | 2.590 | 2.480 | 2.490 | 46,314 | -0.11(-4.23%) |
Dec 29, 2009 | 2.300 | 2.690 | 2.300 | 2.600 | 95,750 | +0.28(+12.07%) |
Dec 28, 2009 | 2.210 | 2.340 | 2.210 | 2.320 | 58,564 | +0.04(+1.75%) |
Dec 24, 2009 | 2.290 | 2.300 | 2.220 | 2.280 | 4,900 | +0.04(+1.79%) |
Dec 23, 2009 | 2.300 | 2.370 | 2.160 | 2.240 | 56,410 | -0.08(-3.45%) |
Dec 22, 2009 | 2.240 | 2.340 | 2.220 | 2.320 | 102,402 | +0.11(+4.98%) |
Dec 21, 2009 | 2.030 | 2.230 | 2.030 | 2.210 | 116,783 | +0.18(+8.87%) |
Dec 18, 2009 | 2.200 | 2.230 | 2.010 | 2.030 | 225,944 | -0.17(-7.73%) |
Dec 17, 2009 | 2.320 | 2.340 | 2.200 | 2.200 | 129,101 | -0.15(-6.38%) |
Dec 16, 2009 | 2.410 | 2.420 | 2.300 | 2.350 | 50,503 | -0.07(-2.89%) |
Dec 15, 2009 | 2.500 | 2.590 | 2.350 | 2.420 | 90,239 | -0.08(-3.20%) |
Dec 14, 2009 | 2.480 | 2.600 | 2.461 | 2.500 | 142,512 | -0.10(-3.85%) |
Dec 11, 2009 | 2.650 | 2.650 | 2.530 | 2.600 | 72,678 | -0.05(-1.89%) |
Dec 10, 2009 | 2.630 | 2.910 | 2.540 | 2.650 | 243,843 | +0.07(+2.71%) |
Dec 09, 2009 | 2.570 | 2.640 | 2.400 | 2.580 | 163,964 | -0.20(-7.19%) |
Dec 08, 2009 | 2.780 | 2.900 | 2.780 | 2.780 | 127,993 | +0.02(+0.72%) |
Dec 07, 2009 | 2.680 | 2.900 | 2.680 | 2.760 | 130,756 | +0.08(+2.99%) |
Dec 04, 2009 | 2.750 | 2.750 | 2.580 | 2.680 | 54,399 | -0.06(-2.19%) |
Dec 03, 2009 | 2.700 | 2.840 | 2.500 | 2.740 | 172,956 | +0.01(+0.37%) |
Dec 02, 2009 | 2.930 | 2.940 | 2.700 | 2.730 | 98,571 | -0.16(-5.54%) |
Dec 01, 2009 | 3.250 | 3.250 | 2.640 | 2.890 | 251,147 | -0.04(-1.37%) |
Nov 30, 2009 | 3.210 | 3.220 | 2.910 | 2.930 | 131,500 | -0.34(-10.40%) |
Nov 27, 2009 | 3.160 | 3.270 | 3.150 | 3.270 | 9,650 | -0.06(-1.80%) |
Nov 25, 2009 | 3.260 | 3.330 | 3.222 | 3.330 | 35,340 | +0.09(+2.78%) |
Nov 24, 2009 | 3.160 | 3.300 | 3.110 | 3.240 | 65,192 | +0.03(+0.93%) |
Nov 23, 2009 | 3.320 | 3.400 | 3.170 | 3.210 | 73,220 | -0.09(-2.73%) |
Nov 20, 2009 | 3.200 | 3.360 | 3.170 | 3.300 | 54,632 | +0.03(+0.92%) |
Nov 19, 2009 | 3.250 | 3.270 | 3.115 | 3.270 | 103,626 | +0.01(+0.22%) |
Nov 18, 2009 | 3.410 | 3.470 | 3.180 | 3.263 | 96,407 | -0.15(-4.32%) |
Nov 17, 2009 | 3.600 | 3.730 | 3.410 | 3.410 | 96,007 | -0.26(-7.08%) |
Nov 16, 2009 | 3.500 | 3.800 | 3.330 | 3.670 | 247,423 | +0.17(+4.86%) |
Nov 13, 2009 | 3.640 | 3.640 | 3.473 | 3.500 | 25,396 | -0.05(-1.41%) |
Nov 12, 2009 | 3.460 | 3.830 | 3.230 | 3.550 | 189,197 | +0.04(+1.06%) |
Nov 11, 2009 | 3.640 | 3.660 | 3.410 | 3.513 | 42,022 | -0.13(-3.49%) |
Nov 10, 2009 | 3.650 | 3.840 | 3.540 | 3.640 | 68,474 | -0.01(-0.27%) |
Nov 09, 2009 | 3.540 | 3.840 | 3.540 | 3.650 | 181,069 | +0.20(+5.80%) |
Nov 06, 2009 | 3.400 | 3.650 | 3.260 | 3.450 | 151,463 | +0.05(+1.47%) |
Nov 05, 2009 | 3.290 | 3.420 | 3.050 | 3.400 | 244,617 | +0.11(+3.34%) |
Nov 04, 2009 | 3.480 | 3.720 | 3.260 | 3.290 | 137,236 | -0.21(-6.00%) |
Nov 03, 2009 | 3.770 | 3.770 | 3.300 | 3.500 | 244,833 | -0.27(-7.16%) |
Nov 02, 2009 | 3.970 | 3.970 | 3.400 | 3.770 | 447,087 | -0.12(-3.08%) |
Oct 30, 2009 | 3.950 | 3.970 | 3.810 | 3.890 | 67,459 | -0.10(-2.51%) |
Oct 29, 2009 | 3.850 | 4.070 | 3.850 | 3.990 | 90,615 | +0.14(+3.64%) |
Oct 28, 2009 | 4.070 | 4.190 | 3.800 | 3.850 | 175,573 | -0.27(-6.55%) |
Oct 27, 2009 | 4.030 | 4.300 | 3.860 | 4.120 | 244,141 | +0.04(+0.98%) |
Oct 26, 2009 | 4.290 | 4.440 | 4.030 | 4.080 | 155,448 | -0.25(-5.77%) |
Oct 23, 2009 | 4.220 | 4.570 | 4.110 | 4.330 | 162,221 | +0.04(+0.93%) |
Oct 22, 2009 | 4.000 | 4.290 | 4.000 | 4.290 | 120,227 | +0.24(+5.90%) |
Oct 21, 2009 | 4.400 | 4.620 | 3.890 | 4.051 | 228,964 | -0.41(-9.17%) |
Oct 20, 2009 | 4.430 | 4.760 | 4.290 | 4.460 | 255,253 | -0.29(-6.11%) |
Oct 19, 2009 | 4.740 | 4.789 | 4.410 | 4.750 | 207,432 | +0.01(+0.21%) |
Oct 16, 2009 | 4.820 | 4.880 | 4.670 | 4.740 | 136,353 | -0.16(-3.27%) |
Oct 15, 2009 | 4.680 | 4.900 | 4.520 | 4.900 | 207,013 | +0.21(+4.48%) |
Oct 14, 2009 | 4.130 | 4.750 | 4.120 | 4.690 | 588,795 | +0.59(+14.39%) |
Oct 13, 2009 | 4.050 | 4.100 | 3.920 | 4.100 | 198,489 | +0.03(+0.74%) |
Oct 12, 2009 | 4.070 | 4.140 | 4.000 | 4.070 | 118,066 | +0.06(+1.50%) |
Oct 09, 2009 | 4.160 | 4.160 | 3.960 | 4.010 | 119,277 | -0.11(-2.67%) |
Oct 08, 2009 | 3.910 | 4.190 | 3.910 | 4.120 | 184,915 | +0.24(+6.19%) |
Oct 07, 2009 | 3.910 | 4.100 | 3.770 | 3.880 | 210,331 | -0.13(-3.24%) |
Oct 06, 2009 | 4.300 | 4.410 | 4.000 | 4.010 | 334,633 | -0.29(-6.74%) |
Oct 05, 2009 | 4.060 | 4.450 | 4.000 | 4.300 | 357,400 | +0.20(+4.88%) |
Oct 02, 2009 | 3.650 | 4.100 | 3.570 | 4.100 | 405,933 | +0.14(+3.54%) |
Oct 01, 2009 | 4.410 | 4.420 | 3.600 | 3.960 | 584,593 | -0.49(-11.01%) |
Sep 30, 2009 | 4.840 | 4.840 | 4.250 | 4.450 | 581,864 | -0.45(-9.18%) |
Sep 29, 2009 | 5.150 | 5.240 | 4.660 | 4.900 | 379,821 | -0.24(-4.67%) |
Sep 28, 2009 | 5.200 | 5.470 | 5.000 | 5.140 | 503,321 | -0.02(-0.29%) |
Sep 25, 2009 | 4.910 | 5.480 | 4.900 | 5.155 | 486,011 | +0.28(+5.64%) |
Sep 24, 2009 | 5.450 | 5.490 | 4.600 | 4.880 | 708,947 | -0.64(-11.59%) |
Sep 23, 2009 | 5.240 | 5.580 | 5.210 | 5.520 | 753,303 | +0.43(+8.45%) |
Sep 22, 2009 | 5.750 | 6.090 | 4.900 | 5.090 | 1,410,235 | -0.39(-7.12%) |
Sep 21, 2009 | 5.050 | 5.640 | 4.890 | 5.480 | 972,319 | +0.46(+9.16%) |
Sep 18, 2009 | 4.240 | 5.100 | 4.200 | 5.020 | 1,014,402 | +0.84(+20.10%) |
Sep 17, 2009 | 4.600 | 5.200 | 3.710 | 4.180 | 1,533,237 | -0.37(-8.13%) |
Sep 16, 2009 | 4.490 | 4.720 | 4.250 | 4.550 | 1,085,240 | +0.44(+10.71%) |
Sep 15, 2009 | 3.170 | 4.550 | 3.170 | 4.110 | 1,788,302 | +1.02(+33.01%) |
Sep 14, 2009 | 2.780 | 3.090 | 2.780 | 3.090 | 91,623 | +0.25(+8.67%) |
Sep 11, 2009 | 2.970 | 2.998 | 2.790 | 2.843 | 49,861 | -0.06(-1.96%) |
Sep 10, 2009 | 2.860 | 3.080 | 2.840 | 2.900 | 77,680 | +0.10(+3.58%) |
Sep 09, 2009 | 2.660 | 2.910 | 2.660 | 2.800 | 119,788 | +0.11(+4.09%) |
Sep 08, 2009 | 2.970 | 3.110 | 2.630 | 2.690 | 195,628 | -0.33(-10.93%) |
Sep 04, 2009 | 3.260 | 3.260 | 2.970 | 3.020 | 84,541 | -0.17(-5.33%) |
Sep 03, 2009 | 3.190 | 3.407 | 3.110 | 3.190 | 136,584 | +0.01(+0.31%) |
Sep 02, 2009 | 3.250 | 3.460 | 3.050 | 3.180 | 145,329 | -0.05(-1.55%) |
Sep 01, 2009 | 3.230 | 3.450 | 3.002 | 3.230 | 261,997 | +0.01(+0.31%) |
Aug 31, 2009 | 3.000 | 3.300 | 2.840 | 3.220 | 252,774 | +0.27(+9.15%) |
Aug 28, 2009 | 2.610 | 3.000 | 2.600 | 2.950 | 124,689 | +0.31(+11.74%) |
Aug 27, 2009 | 2.610 | 2.740 | 2.495 | 2.640 | 104,933 | +0.24(+10.00%) |
Aug 26, 2009 | 2.400 | 2.500 | 2.350 | 2.400 | 85,010 | +0.01(+0.42%) |
Aug 25, 2009 | 2.260 | 2.400 | 2.200 | 2.390 | 76,218 | +0.22(+10.14%) |
Aug 24, 2009 | 2.170 | 2.270 | 2.150 | 2.170 | 27,772 | +0.02(+0.93%) |
Aug 21, 2009 | 2.280 | 2.280 | 2.100 | 2.150 | 22,917 | -0.05(-2.28%) |
Aug 20, 2009 | 2.230 | 2.300 | 2.100 | 2.200 | 23,762 | -0.09(-3.93%) |
Aug 19, 2009 | 2.170 | 2.400 | 2.140 | 2.290 | 62,307 | +0.14(+6.51%) |
Aug 18, 2009 | 2.070 | 2.290 | 2.070 | 2.150 | 18,127 | +0.14(+6.97%) |
Aug 17, 2009 | 2.310 | 2.310 | 2.000 | 2.010 | 45,668 | -0.16(-7.37%) |
Aug 14, 2009 | 2.200 | 2.340 | 2.170 | 2.170 | 70,308 | -0.03(-1.36%) |
Aug 13, 2009 | 2.000 | 2.200 | 1.950 | 2.200 | 82,899 | +0.21(+10.55%) |
Aug 12, 2009 | 1.930 | 1.990 | 1.900 | 1.990 | 57,516 | +0.05(+2.58%) |
Aug 11, 2009 | 1.980 | 1.990 | 1.890 | 1.940 | 44,531 | +0.05(+2.55%) |
Aug 10, 2009 | 1.760 | 1.980 | 1.710 | 1.892 | 51,450 | +0.20(+11.94%) |
Aug 07, 2009 | 1.840 | 1.840 | 1.610 | 1.690 | 17,425 | -0.14(-7.65%) |
Aug 06, 2009 | 1.800 | 1.830 | 1.740 | 1.830 | 8,182 | -0.02(-1.08%) |
Aug 05, 2009 | 1.750 | 1.850 | 1.749 | 1.850 | 6,486 | +0.11(+6.32%) |
Aug 04, 2009 | 1.750 | 1.750 | 1.740 | 1.740 | 1,202 | +0.00(+0.00%) |
Aug 03, 2009 | 1.750 | 1.840 | 1.740 | 1.740 | 5,332 | -0.03(-1.68%) |
Jul 31, 2009 | 1.750 | 1.810 | 1.740 | 1.770 | 8,600 | -0.04(-2.23%) |
Jul 30, 2009 | 1.760 | 1.870 | 1.740 | 1.810 | 44,297 | +0.13(+7.74%) |
Jul 29, 2009 | 1.560 | 1.740 | 1.560 | 1.680 | 7,812 | +0.11(+7.32%) |
Jul 28, 2009 | 1.670 | 1.680 | 1.565 | 1.565 | 3,210 | -0.07(-4.55%) |
Jul 27, 2009 | 1.640 | 1.679 | 1.624 | 1.640 | 5,711 | +0.00(+0.00%) |
Jul 24, 2009 | 1.580 | 1.640 | 1.580 | 1.640 | 5,940 | +0.02(+1.23%) |
Jul 23, 2009 | 1.613 | 1.620 | 1.613 | 1.620 | 600 | +0.07(+4.52%) |
Jul 22, 2009 | 1.520 | 1.550 | 1.520 | 1.550 | 5,800 | +0.02(+1.31%) |
Jul 21, 2009 | 1.620 | 1.620 | 1.530 | 1.530 | 9,718 | -0.09(-5.56%) |
Jul 20, 2009 | 1.540 | 1.620 | 1.540 | 1.620 | 350 | +0.08(+4.96%) |
Jul 17, 2009 | 1.540 | 1.610 | 1.540 | 1.544 | 1,250 | -0.06(-3.53%) |
Jul 16, 2009 | 1.620 | 1.650 | 1.530 | 1.600 | 14,800 | +0.05(+3.23%) |
Jul 15, 2009 | 1.620 | 1.700 | 1.550 | 1.550 | 9,400 | -0.05(-3.13%) |
Jul 14, 2009 | 1.600 | 1.660 | 1.550 | 1.600 | 3,220 | +0.00(+0.00%) |
Jul 13, 2009 | 1.690 | 1.690 | 1.600 | 1.600 | 3,870 | +0.00(+0.00%) |
Jul 10, 2009 | 1.600 | 1.730 | 1.600 | 1.600 | 11,700 | +0.02(+1.27%) |
Jul 09, 2009 | 1.480 | 1.660 | 1.480 | 1.580 | 9,200 | +0.06(+3.95%) |
Jul 08, 2009 | 1.580 | 1.580 | 1.400 | 1.520 | 24,633 | -0.06(-3.80%) |
Jul 07, 2009 | 1.580 | 1.640 | 1.580 | 1.580 | 10,709 | +0.00(+0.00%) |
Jul 06, 2009 | 1.560 | 1.650 | 1.560 | 1.580 | 27,600 | +0.02(+1.28%) |
Jul 02, 2009 | 1.940 | 1.940 | 1.400 | 1.560 | 87,784 | -0.27(-14.67%) |
Jul 01, 2009 | 1.830 | 1.940 | 1.780 | 1.828 | 38,259 | -0.17(-8.58%) |
Jun 30, 2009 | 1.900 | 2.000 | 1.830 | 2.000 | 8,201 | +0.15(+8.11%) |
Jun 29, 2009 | 2.000 | 2.000 | 1.850 | 1.850 | 31,508 | -0.10(-5.13%) |
Jun 26, 2009 | 1.680 | 1.980 | 1.680 | 1.950 | 36,782 | +0.33(+20.38%) |
Jun 25, 2009 | 1.630 | 1.680 | 1.460 | 1.620 | 4,900 | +0.12(+7.99%) |
Jun 24, 2009 | 1.450 | 1.530 | 1.450 | 1.500 | 3,898 | +0.05(+3.45%) |
Jun 23, 2009 | 1.500 | 1.530 | 1.450 | 1.450 | 9,800 | -0.05(-3.33%) |
Jun 22, 2009 | 1.600 | 1.600 | 1.500 | 1.500 | 8,200 | -0.15(-9.09%) |
Jun 19, 2009 | 1.600 | 1.650 | 1.600 | 1.650 | 2,922 | +0.06(+4.10%) |
Jun 18, 2009 | 1.620 | 1.650 | 1.570 | 1.585 | 11,178 | -0.04(-2.76%) |
Jun 17, 2009 | 1.650 | 1.650 | 1.620 | 1.630 | 19,361 | +0.00(+0.00%) |
Jun 16, 2009 | 1.630 | 1.650 | 1.590 | 1.630 | 11,585 | +0.03(+1.87%) |
Jun 15, 2009 | 1.640 | 1.640 | 1.560 | 1.600 | 15,754 | -0.02(-1.23%) |
Jun 12, 2009 | 1.600 | 1.640 | 1.590 | 1.620 | 15,222 | +0.03(+1.88%) |
Jun 11, 2009 | 1.570 | 1.600 | 1.520 | 1.590 | 23,738 | +0.05(+3.25%) |
Jun 10, 2009 | 1.600 | 1.600 | 1.510 | 1.540 | 22,410 | -0.06(-3.75%) |
Jun 09, 2009 | 1.600 | 1.610 | 1.480 | 1.600 | 20,248 | +0.00(+0.00%) |
Jun 08, 2009 | 1.540 | 1.600 | 1.470 | 1.600 | 29,278 | +0.06(+3.90%) |
Jun 05, 2009 | 1.420 | 1.549 | 1.400 | 1.540 | 65,372 | +0.14(+10.00%) |
Jun 04, 2009 | 1.340 | 1.400 | 1.340 | 1.400 | 9,524 | +0.06(+4.48%) |
Jun 03, 2009 | 1.380 | 1.400 | 1.340 | 1.340 | 13,212 | -0.04(-2.90%) |
Jun 02, 2009 | 1.360 | 1.400 | 1.360 | 1.380 | 18,013 | +0.02(+1.47%) |
Jun 01, 2009 | 1.320 | 1.360 | 1.282 | 1.360 | 39,762 | +0.06(+4.62%) |
May 29, 2009 | 1.300 | 1.300 | 1.240 | 1.300 | 26,750 | +0.08(+6.56%) |
May 28, 2009 | 1.280 | 1.280 | 1.220 | 1.220 | 10,570 | -0.06(-4.69%) |
May 27, 2009 | 1.290 | 1.310 | 1.250 | 1.280 | 17,300 | -0.05(-3.76%) |
May 26, 2009 | 1.330 | 1.330 | 1.270 | 1.330 | 4,197 | +0.06(+4.72%) |
May 22, 2009 | 1.250 | 1.280 | 1.200 | 1.270 | 8,100 | +0.10(+8.55%) |
May 21, 2009 | 1.330 | 1.330 | 1.170 | 1.170 | 17,000 | -0.12(-9.30%) |
May 20, 2009 | 1.220 | 1.290 | 1.150 | 1.290 | 37,338 | +0.12(+10.26%) |
May 19, 2009 | 1.210 | 1.250 | 1.140 | 1.170 | 36,500 | -0.01(-0.85%) |
May 18, 2009 | 1.180 | 1.190 | 1.130 | 1.180 | 25,457 | +0.03(+2.61%) |
May 15, 2009 | 1.150 | 1.172 | 1.150 | 1.150 | 16,950 | +0.02(+1.77%) |
May 14, 2009 | 1.170 | 1.180 | 1.124 | 1.130 | 36,154 | -0.04(-3.42%) |
May 13, 2009 | 1.160 | 1.170 | 1.071 | 1.170 | 80,747 | +0.01(+0.86%) |
May 12, 2009 | 1.210 | 1.250 | 1.150 | 1.160 | 74,973 | -0.09(-7.50%) |
May 11, 2009 | 1.460 | 1.460 | 1.160 | 1.254 | 98,116 | -0.15(-10.43%) |
May 08, 2009 | 1.300 | 1.400 | 1.300 | 1.400 | 22,489 | +0.02(+1.45%) |
May 07, 2009 | 1.350 | 1.410 | 1.330 | 1.380 | 8,100 | +0.03(+2.23%) |
May 06, 2009 | 1.350 | 1.470 | 1.220 | 1.350 | 45,209 | -0.00(-0.01%) |
May 05, 2009 | 1.350 | 1.590 | 1.330 | 1.350 | 97,624 | +0.05(+3.85%) |
May 04, 2009 | 1.310 | 1.360 | 1.280 | 1.300 | 27,488 | -0.01(-0.77%) |
May 01, 2009 | 1.360 | 1.370 | 1.300 | 1.310 | 4,571 | +0.01(+0.78%) |
Apr 30, 2009 | 1.250 | 1.350 | 1.250 | 1.300 | 7,976 | +0.05(+3.99%) |
Apr 29, 2009 | 1.180 | 1.330 | 1.180 | 1.250 | 26,536 | -0.02(-1.57%) |
Apr 28, 2009 | 1.340 | 1.340 | 1.270 | 1.270 | 7,667 | +0.01(+0.79%) |
Apr 27, 2009 | 1.280 | 1.300 | 1.260 | 1.260 | 9,300 | -0.06(-4.55%) |
Apr 24, 2009 | 1.320 | 1.390 | 1.240 | 1.320 | 44,768 | +0.02(+1.54%) |
Apr 23, 2009 | 1.300 | 1.300 | 1.230 | 1.300 | 8,088 | +0.00(+0.00%) |
Apr 22, 2009 | 1.300 | 1.320 | 1.261 | 1.300 | 10,115 | +0.00(+0.00%) |
Apr 21, 2009 | 1.270 | 1.300 | 1.230 | 1.300 | 15,311 | +0.01(+0.78%) |
Apr 20, 2009 | 1.250 | 1.300 | 1.250 | 1.290 | 8,241 | +0.00(+0.01%) |
Apr 17, 2009 | 1.260 | 1.290 | 1.250 | 1.290 | 8,200 | +0.03(+2.37%) |
Apr 16, 2009 | 1.300 | 1.300 | 1.260 | 1.260 | 38,536 | -0.06(-4.55%) |
Apr 15, 2009 | 1.310 | 1.340 | 1.280 | 1.320 | 13,000 | +0.03(+2.33%) |
Apr 14, 2009 | 1.170 | 1.300 | 1.170 | 1.290 | 25,541 | +0.09(+7.50%) |
Apr 13, 2009 | 1.140 | 1.220 | 1.140 | 1.200 | 15,000 | -0.04(-3.17%) |
Apr 09, 2009 | 1.210 | 1.280 | 1.060 | 1.239 | 18,986 | +0.10(+8.71%) |
Apr 08, 2009 | 1.230 | 1.230 | 1.140 | 1.140 | 965 | +0.01(+0.88%) |
Apr 07, 2009 | 1.170 | 1.261 | 1.090 | 1.130 | 10,303 | -0.05(-4.24%) |
Apr 06, 2009 | 1.300 | 1.300 | 1.170 | 1.180 | 5,250 | -0.12(-9.22%) |
Apr 03, 2009 | 1.290 | 1.340 | 1.250 | 1.300 | 21,000 | -0.00(-0.01%) |
Apr 02, 2009 | 1.150 | 1.300 | 1.110 | 1.300 | 37,465 | +0.21(+19.27%) |
Apr 01, 2009 | 1.140 | 1.190 | 1.090 | 1.090 | 11,600 | -0.03(-2.67%) |
Mar 31, 2009 | 1.140 | 1.140 | 1.060 | 1.120 | 12,654 | +0.01(+0.89%) |
Mar 30, 2009 | 1.120 | 1.120 | 1.080 | 1.110 | 1,300 | -0.07(-5.93%) |
Mar 26, 2009 | 1.100 | 1.180 | 1.080 | 1.180 | 18,559 | +0.03(+2.61%) |
Mar 25, 2009 | 1.150 | 1.160 | 1.100 | 1.150 | 17,013 | -0.05(-4.17%) |
Mar 24, 2009 | 1.190 | 1.200 | 1.000 | 1.200 | 15,300 | +0.01(+0.84%) |
Mar 23, 2009 | 1.150 | 1.190 | 1.120 | 1.190 | 5,900 | +0.04(+3.48%) |
Mar 20, 2009 | 1.120 | 1.150 | 1.090 | 1.150 | 16,458 | +0.07(+6.48%) |
Mar 19, 2009 | 1.100 | 1.140 | 1.080 | 1.080 | 6,790 | -0.06(-5.26%) |
Mar 18, 2009 | 1.070 | 1.140 | 1.070 | 1.140 | 6,700 | +0.07(+6.54%) |
Mar 17, 2009 | 1.070 | 1.070 | 1.070 | 1.070 | 100 | -0.09(-7.76%) |
Mar 16, 2009 | 1.070 | 1.160 | 1.060 | 1.160 | 6,072 | +0.09(+8.41%) |
Mar 13, 2009 | 1.060 | 1.160 | 1.060 | 1.070 | 6,700 | -0.00(-0.06%) |
Mar 12, 2009 | 1.060 | 1.170 | 1.060 | 1.071 | 2,335 | -0.09(-7.71%) |
Mar 11, 2009 | 1.180 | 1.180 | 1.050 | 1.160 | 3,374 | +0.06(+5.45%) |
Mar 10, 2009 | 1.120 | 1.170 | 0.9900 | 1.100 | 17,985 | +0.07(+6.80%) |
Mar 09, 2009 | 0.9700 | 1.120 | 0.9700 | 1.030 | 3,300 | -0.09(-8.04%) |
Mar 06, 2009 | 1.080 | 1.140 | 0.8500 | 1.120 | 7,700 | +0.12(+12.00%) |
Mar 05, 2009 | 1.063 | 1.063 | 1.000 | 1.000 | 10,555 | -0.15(-13.04%) |
Mar 04, 2009 | 1.200 | 1.200 | 1.060 | 1.150 | 7,170 | -0.05(-4.17%) |