Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.580 | 1.580 | 1.490 | 1.520 | 107,900 | -0.03(-1.94%) |
Feb 25, 2010 | 1.450 | 1.560 | 1.450 | 1.550 | 84,064 | +0.07(+4.73%) |
Feb 24, 2010 | 1.460 | 1.530 | 1.440 | 1.480 | 73,270 | +0.03(+2.07%) |
Feb 23, 2010 | 1.460 | 1.530 | 1.420 | 1.450 | 170,970 | -0.01(-0.68%) |
Feb 22, 2010 | 1.550 | 1.568 | 1.410 | 1.460 | 267,318 | -0.09(-5.81%) |
Feb 19, 2010 | 1.630 | 1.640 | 1.540 | 1.550 | 284,162 | -0.08(-4.91%) |
Feb 18, 2010 | 1.650 | 1.670 | 1.590 | 1.630 | 269,849 | -0.03(-1.81%) |
Feb 17, 2010 | 1.590 | 1.670 | 1.560 | 1.660 | 187,532 | +0.07(+4.40%) |
Feb 16, 2010 | 1.530 | 1.600 | 1.530 | 1.590 | 149,280 | +0.08(+5.30%) |
Feb 12, 2010 | 1.470 | 1.510 | 1.510 | 1.510 | 105,400 | +0.03(+2.03%) |
Feb 11, 2010 | 1.460 | 1.510 | 1.430 | 1.480 | 146,815 | +0.01(+0.68%) |
Feb 10, 2010 | 1.480 | 1.520 | 1.420 | 1.470 | 122,073 | -0.02(-1.34%) |
Feb 09, 2010 | 1.390 | 1.530 | 1.390 | 1.490 | 142,542 | +0.13(+9.56%) |
Feb 08, 2010 | 1.330 | 1.450 | 1.270 | 1.360 | 222,810 | +0.03(+2.26%) |
Feb 05, 2010 | 1.440 | 1.450 | 1.320 | 1.330 | 323,883 | -0.12(-8.28%) |
Feb 04, 2010 | 1.520 | 1.530 | 1.360 | 1.450 | 579,799 | -0.05(-3.33%) |
Feb 03, 2010 | 1.560 | 1.570 | 1.490 | 1.500 | 271,048 | -0.06(-3.85%) |
Feb 02, 2010 | 1.560 | 1.580 | 1.560 | 1.560 | 202,800 | +0.00(+0.00%) |
Feb 01, 2010 | 1.590 | 1.610 | 1.480 | 1.560 | 397,764 | -0.03(-1.89%) |
Jan 29, 2010 | 1.627 | 1.670 | 1.590 | 1.590 | 245,993 | -0.04(-2.45%) |
Jan 28, 2010 | 1.670 | 1.670 | 1.605 | 1.630 | 191,372 | -0.03(-1.81%) |
Jan 27, 2010 | 1.620 | 1.670 | 1.620 | 1.660 | 132,480 | +0.03(+1.84%) |
Jan 26, 2010 | 1.650 | 1.651 | 1.610 | 1.630 | 125,174 | -0.03(-1.81%) |
Jan 25, 2010 | 1.650 | 1.700 | 1.620 | 1.660 | 135,249 | +0.03(+1.84%) |
Jan 22, 2010 | 1.700 | 1.720 | 1.620 | 1.630 | 187,222 | -0.07(-4.12%) |
Jan 21, 2010 | 1.770 | 1.780 | 1.700 | 1.700 | 254,481 | -0.07(-3.95%) |
Jan 20, 2010 | 1.740 | 1.800 | 1.740 | 1.770 | 165,317 | +0.02(+1.14%) |
Jan 19, 2010 | 1.750 | 1.780 | 1.720 | 1.750 | 419,167 | +0.00(+0.00%) |
Jan 15, 2010 | 1.800 | 1.750 | 1.750 | 1.750 | 285,300 | -0.04(-2.23%) |
Jan 14, 2010 | 1.790 | 1.790 | 1.720 | 1.790 | 370,494 | +0.00(+0.00%) |
Jan 13, 2010 | 1.770 | 1.800 | 1.740 | 1.790 | 168,803 | +0.04(+2.29%) |
Jan 12, 2010 | 1.710 | 1.780 | 1.700 | 1.750 | 257,116 | +0.02(+1.16%) |
Jan 11, 2010 | 1.670 | 1.750 | 1.660 | 1.730 | 228,647 | +0.08(+4.85%) |
Jan 08, 2010 | 1.700 | 1.720 | 1.560 | 1.650 | 721,008 | -0.07(-4.07%) |
Jan 07, 2010 | 1.780 | 1.810 | 1.710 | 1.720 | 337,121 | -0.06(-3.37%) |
Jan 06, 2010 | 1.810 | 1.830 | 1.770 | 1.780 | 356,515 | -0.04(-2.20%) |
Jan 05, 2010 | 1.870 | 1.890 | 1.810 | 1.820 | 125,101 | -0.05(-2.67%) |
Jan 04, 2010 | 1.820 | 1.880 | 1.810 | 1.870 | 213,638 | +0.08(+4.47%) |
Dec 31, 2009 | 1.850 | 1.790 | 1.790 | 1.790 | 145,600 | -0.06(-3.24%) |
Dec 30, 2009 | 1.800 | 1.850 | 1.770 | 1.850 | 174,542 | +0.03(+1.65%) |
Dec 29, 2009 | 1.840 | 1.850 | 1.790 | 1.820 | 91,993 | -0.02(-1.09%) |
Dec 28, 2009 | 1.880 | 1.880 | 1.810 | 1.840 | 137,924 | -0.03(-1.60%) |
Dec 24, 2009 | 1.880 | 1.880 | 1.840 | 1.870 | 23,670 | +0.01(+0.54%) |
Dec 23, 2009 | 1.990 | 1.990 | 1.830 | 1.860 | 261,089 | -0.05(-2.62%) |
Dec 22, 2009 | 1.880 | 1.910 | 1.850 | 1.910 | 307,034 | +0.04(+2.14%) |
Dec 21, 2009 | 1.820 | 1.920 | 1.700 | 1.870 | 350,502 | +0.06(+3.31%) |
Dec 18, 2009 | 1.890 | 1.950 | 1.720 | 1.810 | 1,331,820 | -0.06(-3.21%) |
Dec 17, 2009 | 1.860 | 1.880 | 1.845 | 1.870 | 146,142 | +0.00(+0.00%) |
Dec 16, 2009 | 1.840 | 1.890 | 1.840 | 1.870 | 168,234 | +0.02(+1.08%) |
Dec 15, 2009 | 1.880 | 1.900 | 1.840 | 1.850 | 218,251 | -0.03(-1.60%) |
Dec 14, 2009 | 1.890 | 1.900 | 1.832 | 1.880 | 150,513 | +0.01(+0.53%) |
Dec 11, 2009 | 1.820 | 1.890 | 1.800 | 1.870 | 242,398 | +0.02(+1.08%) |
Dec 10, 2009 | 1.810 | 1.940 | 1.810 | 1.850 | 221,492 | +0.01(+0.54%) |
Dec 09, 2009 | 1.870 | 1.870 | 1.820 | 1.840 | 216,977 | -0.03(-1.60%) |
Dec 08, 2009 | 1.780 | 2.000 | 1.740 | 1.870 | 584,399 | +0.08(+4.47%) |
Dec 07, 2009 | 1.700 | 1.790 | 1.650 | 1.790 | 231,155 | +0.08(+4.68%) |
Dec 04, 2009 | 1.650 | 1.790 | 1.600 | 1.710 | 402,237 | +0.10(+6.21%) |
Dec 03, 2009 | 1.670 | 1.700 | 1.610 | 1.610 | 208,454 | -0.06(-3.59%) |
Dec 02, 2009 | 1.680 | 1.700 | 1.630 | 1.670 | 168,900 | -0.01(-0.60%) |
Dec 01, 2009 | 1.640 | 1.680 | 1.610 | 1.680 | 270,715 | +0.06(+3.70%) |
Nov 30, 2009 | 1.580 | 1.620 | 1.540 | 1.620 | 310,175 | +0.04(+2.53%) |
Nov 27, 2009 | 1.520 | 1.600 | 1.520 | 1.580 | 214,477 | +0.00(+0.00%) |
Nov 25, 2009 | 1.630 | 1.630 | 1.580 | 1.580 | 402,281 | -0.03(-1.86%) |
Nov 24, 2009 | 1.620 | 1.640 | 1.580 | 1.610 | 261,223 | +0.00(+0.00%) |
Nov 23, 2009 | 1.650 | 1.700 | 1.600 | 1.610 | 360,677 | +0.00(+0.00%) |
Nov 20, 2009 | 1.580 | 1.640 | 1.580 | 1.610 | 207,544 | +0.01(+0.63%) |
Nov 19, 2009 | 1.650 | 1.650 | 1.590 | 1.600 | 318,246 | -0.07(-4.19%) |
Nov 18, 2009 | 1.740 | 1.750 | 1.650 | 1.670 | 192,081 | -0.05(-2.91%) |
Nov 17, 2009 | 1.600 | 1.790 | 1.580 | 1.720 | 556,442 | +0.10(+6.17%) |
Nov 16, 2009 | 1.590 | 1.630 | 1.590 | 1.620 | 321,464 | +0.04(+2.53%) |
Nov 13, 2009 | 1.600 | 1.620 | 1.530 | 1.580 | 450,487 | -0.02(-1.25%) |
Nov 12, 2009 | 1.580 | 1.650 | 1.580 | 1.600 | 307,737 | +0.02(+1.27%) |
Nov 11, 2009 | 1.620 | 1.670 | 1.560 | 1.580 | 206,033 | -0.03(-1.86%) |
Nov 10, 2009 | 1.550 | 1.640 | 1.490 | 1.610 | 441,178 | +0.06(+3.87%) |
Nov 09, 2009 | 1.550 | 1.590 | 1.510 | 1.550 | 270,863 | +0.01(+0.65%) |
Nov 06, 2009 | 1.580 | 1.600 | 1.510 | 1.540 | 192,685 | -0.07(-4.35%) |
Nov 05, 2009 | 1.680 | 1.680 | 1.570 | 1.610 | 243,743 | -0.05(-3.01%) |
Nov 04, 2009 | 1.540 | 1.720 | 1.520 | 1.660 | 995,944 | +0.13(+8.50%) |
Nov 03, 2009 | 1.490 | 1.530 | 1.460 | 1.530 | 389,433 | +0.03(+2.00%) |
Nov 02, 2009 | 1.460 | 1.510 | 1.450 | 1.500 | 558,580 | +0.05(+3.45%) |
Oct 30, 2009 | 1.470 | 1.530 | 1.430 | 1.450 | 533,811 | -0.04(-2.68%) |
Oct 29, 2009 | 1.460 | 1.530 | 1.430 | 1.490 | 495,075 | +0.04(+2.76%) |
Oct 28, 2009 | 1.500 | 1.510 | 1.440 | 1.450 | 574,143 | -0.06(-3.97%) |
Oct 27, 2009 | 1.510 | 1.510 | 1.490 | 1.510 | 370,173 | +0.00(+0.00%) |
Oct 26, 2009 | 1.510 | 1.550 | 1.490 | 1.510 | 504,498 | +0.00(+0.00%) |
Oct 23, 2009 | 1.510 | 1.540 | 1.490 | 1.510 | 471,346 | -0.03(-1.95%) |
Oct 22, 2009 | 1.460 | 1.540 | 1.450 | 1.540 | 469,283 | +0.08(+5.48%) |
Oct 21, 2009 | 1.550 | 1.550 | 1.400 | 1.460 | 489,797 | -0.08(-5.19%) |
Oct 20, 2009 | 1.550 | 1.600 | 1.535 | 1.540 | 458,731 | -0.02(-1.28%) |
Oct 19, 2009 | 1.550 | 1.590 | 1.510 | 1.560 | 792,342 | +0.01(+0.65%) |
Oct 16, 2009 | 1.410 | 1.640 | 1.400 | 1.550 | 2,150,177 | +0.12(+8.39%) |
Oct 15, 2009 | 1.420 | 1.450 | 1.390 | 1.430 | 864,939 | -0.01(-0.69%) |
Oct 14, 2009 | 1.330 | 1.440 | 1.310 | 1.440 | 1,165,168 | +0.14(+10.77%) |
Oct 13, 2009 | 1.300 | 1.320 | 1.290 | 1.300 | 213,618 | +0.00(+0.00%) |
Oct 12, 2009 | 1.320 | 1.340 | 1.280 | 1.300 | 426,913 | +0.00(+0.00%) |
Oct 09, 2009 | 1.270 | 1.300 | 1.270 | 1.300 | 219,971 | +0.03(+2.36%) |
Oct 08, 2009 | 1.340 | 1.360 | 1.270 | 1.270 | 321,101 | -0.06(-4.51%) |
Oct 07, 2009 | 1.270 | 1.370 | 1.270 | 1.330 | 637,385 | +0.07(+5.56%) |
Oct 06, 2009 | 1.240 | 1.310 | 1.230 | 1.260 | 454,858 | +0.03(+2.44%) |
Oct 05, 2009 | 1.270 | 1.280 | 1.220 | 1.230 | 417,517 | -0.04(-3.15%) |
Oct 02, 2009 | 1.320 | 1.330 | 1.270 | 1.270 | 652,604 | -0.10(-7.30%) |
Oct 01, 2009 | 1.350 | 1.410 | 1.340 | 1.370 | 1,492,225 | +0.00(+0.00%) |
Sep 30, 2009 | 1.400 | 1.400 | 1.330 | 1.370 | 655,504 | -0.03(-2.14%) |
Sep 29, 2009 | 1.430 | 1.430 | 1.360 | 1.400 | 1,065,240 | -0.02(-1.41%) |
Sep 28, 2009 | 1.350 | 1.420 | 1.330 | 1.420 | 1,284,989 | +0.07(+5.19%) |
Sep 25, 2009 | 1.310 | 1.350 | 1.290 | 1.350 | 727,944 | +0.03(+2.27%) |
Sep 24, 2009 | 1.260 | 1.350 | 1.250 | 1.320 | 2,337,059 | +0.06(+4.76%) |
Sep 23, 2009 | 1.350 | 1.370 | 1.260 | 1.260 | 1,081,806 | -0.08(-5.97%) |
Sep 22, 2009 | 1.370 | 1.380 | 1.300 | 1.340 | 1,192,017 | +0.02(+1.52%) |
Sep 21, 2009 | 1.310 | 1.360 | 1.310 | 1.320 | 488,863 | +0.00(+0.00%) |
Sep 18, 2009 | 1.380 | 1.410 | 1.310 | 1.320 | 838,704 | -0.05(-3.65%) |
Sep 17, 2009 | 1.340 | 1.540 | 1.300 | 1.370 | 2,772,954 | +0.03(+2.24%) |
Sep 16, 2009 | 1.370 | 1.370 | 1.320 | 1.340 | 470,988 | -0.02(-1.47%) |
Sep 15, 2009 | 1.370 | 1.390 | 1.330 | 1.360 | 480,797 | -0.01(-0.73%) |
Sep 14, 2009 | 1.320 | 1.390 | 1.280 | 1.370 | 731,131 | +0.04(+3.01%) |
Sep 11, 2009 | 1.390 | 1.390 | 1.310 | 1.330 | 674,923 | -0.06(-4.32%) |
Sep 10, 2009 | 1.320 | 1.480 | 1.290 | 1.390 | 1,388,355 | +0.07(+5.30%) |
Sep 09, 2009 | 1.440 | 1.470 | 1.290 | 1.320 | 3,251,896 | -0.22(-14.29%) |
Sep 08, 2009 | 1.260 | 1.650 | 1.140 | 1.540 | 9,255,029 | +0.32(+26.23%) |
Sep 04, 2009 | 1.240 | 1.290 | 1.190 | 1.220 | 1,201,201 | -0.03(-2.40%) |
Sep 03, 2009 | 1.300 | 1.320 | 1.220 | 1.250 | 1,192,071 | -0.04(-3.10%) |
Sep 02, 2009 | 1.280 | 1.290 | 1.230 | 1.290 | 450,664 | +0.01(+0.78%) |
Sep 01, 2009 | 1.290 | 1.360 | 1.220 | 1.280 | 747,863 | -0.03(-2.29%) |
Aug 31, 2009 | 1.270 | 1.310 | 1.250 | 1.310 | 840,805 | +0.02(+1.55%) |
Aug 28, 2009 | 1.340 | 1.380 | 1.290 | 1.290 | 350,604 | -0.03(-2.27%) |
Aug 27, 2009 | 1.390 | 1.390 | 1.280 | 1.320 | 528,769 | -0.05(-3.65%) |
Aug 26, 2009 | 1.410 | 1.410 | 1.360 | 1.370 | 368,440 | -0.04(-2.84%) |
Aug 25, 2009 | 1.410 | 1.450 | 1.390 | 1.410 | 396,079 | +0.01(+0.71%) |
Aug 24, 2009 | 1.450 | 1.490 | 1.350 | 1.400 | 830,835 | +0.02(+1.45%) |
Aug 21, 2009 | 1.300 | 1.400 | 1.260 | 1.380 | 1,077,703 | +0.11(+8.66%) |
Aug 20, 2009 | 1.270 | 1.290 | 1.230 | 1.270 | 508,456 | +0.01(+0.79%) |
Aug 19, 2009 | 1.210 | 1.310 | 1.200 | 1.260 | 875,702 | +0.04(+3.28%) |
Aug 18, 2009 | 1.160 | 1.220 | 1.120 | 1.220 | 469,559 | +0.07(+6.09%) |
Aug 17, 2009 | 1.090 | 1.170 | 1.090 | 1.150 | 843,765 | -0.01(-0.86%) |
Aug 14, 2009 | 1.250 | 1.250 | 1.150 | 1.160 | 554,931 | -0.06(-4.92%) |
Aug 13, 2009 | 1.230 | 1.240 | 1.200 | 1.220 | 394,924 | -0.02(-1.61%) |
Aug 12, 2009 | 1.160 | 1.240 | 1.070 | 1.240 | 1,342,556 | +0.06(+5.08%) |
Aug 11, 2009 | 1.250 | 1.270 | 1.140 | 1.180 | 1,661,961 | -0.14(-10.61%) |
Aug 10, 2009 | 1.350 | 1.350 | 1.250 | 1.320 | 929,566 | -0.02(-1.49%) |
Aug 07, 2009 | 1.350 | 1.400 | 1.320 | 1.340 | 765,508 | +0.01(+0.75%) |
Aug 06, 2009 | 1.460 | 1.470 | 1.330 | 1.330 | 970,888 | -0.12(-8.28%) |
Aug 05, 2009 | 1.600 | 1.600 | 1.250 | 1.450 | 3,582,932 | -0.06(-3.97%) |
Aug 04, 2009 | 1.520 | 1.550 | 1.450 | 1.510 | 2,044,906 | +0.03(+2.03%) |
Aug 03, 2009 | 1.420 | 1.500 | 1.350 | 1.480 | 2,477,217 | +0.13(+9.63%) |
Jul 31, 2009 | 1.400 | 1.410 | 1.270 | 1.350 | 1,039,460 | -0.02(-1.46%) |
Jul 30, 2009 | 1.500 | 1.750 | 1.320 | 1.370 | 3,956,714 | +0.03(+2.24%) |
Jul 29, 2009 | 1.230 | 1.380 | 1.220 | 1.340 | 2,591,795 | +0.13(+10.74%) |
Jul 28, 2009 | 1.220 | 1.240 | 1.200 | 1.210 | 465,743 | -0.02(-1.63%) |
Jul 27, 2009 | 1.200 | 1.250 | 1.180 | 1.230 | 501,855 | +0.02(+1.65%) |
Jul 24, 2009 | 1.190 | 1.240 | 1.180 | 1.210 | 767,828 | -0.02(-1.63%) |
Jul 23, 2009 | 1.260 | 1.270 | 1.180 | 1.230 | 1,055,919 | +0.01(+0.82%) |
Jul 22, 2009 | 1.320 | 1.370 | 1.180 | 1.220 | 3,190,242 | -0.03(-2.40%) |
Jul 21, 2009 | 1.130 | 1.310 | 1.130 | 1.250 | 6,745,685 | +0.18(+16.82%) |
Jul 20, 2009 | 1.080 | 1.110 | 1.050 | 1.070 | 264,226 | -0.01(-0.93%) |
Jul 17, 2009 | 1.080 | 1.080 | 1.020 | 1.080 | 327,147 | +0.03(+2.86%) |
Jul 16, 2009 | 1.030 | 1.050 | 1.010 | 1.050 | 129,177 | +0.02(+1.94%) |
Jul 15, 2009 | 1.000 | 1.070 | 0.9900 | 1.030 | 835,578 | +0.04(+4.04%) |
Jul 14, 2009 | 0.9900 | 1.000 | 0.9701 | 0.9900 | 216,378 | -0.01(-0.50%) |
Jul 13, 2009 | 0.9500 | 1.000 | 0.9500 | 0.9950 | 177,584 | +0.05(+4.74%) |
Jul 10, 2009 | 0.9700 | 1.000 | 0.9400 | 0.9500 | 187,002 | -0.01(-1.04%) |
Jul 09, 2009 | 0.9900 | 1.030 | 0.9600 | 0.9600 | 154,121 | -0.01(-1.03%) |
Jul 08, 2009 | 1.010 | 1.040 | 0.9700 | 0.9700 | 494,263 | -0.07(-6.73%) |
Jul 07, 2009 | 1.100 | 1.130 | 1.030 | 1.040 | 300,455 | -0.06(-5.45%) |
Jul 06, 2009 | 1.080 | 1.120 | 1.040 | 1.100 | 405,112 | -0.03(-2.65%) |
Jul 02, 2009 | 1.150 | 1.165 | 0.9200 | 1.130 | 1,635,783 | -0.05(-4.24%) |
Jul 01, 2009 | 1.220 | 1.220 | 1.160 | 1.180 | 519,471 | -0.03(-2.48%) |
Jun 30, 2009 | 1.200 | 1.250 | 1.160 | 1.210 | 1,131,825 | +0.03(+2.54%) |
Jun 29, 2009 | 1.120 | 1.210 | 1.100 | 1.180 | 1,200,642 | +0.08(+7.27%) |
Jun 26, 2009 | 1.110 | 1.120 | 1.030 | 1.100 | 1,200,993 | +0.00(+0.00%) |
Jun 25, 2009 | 1.010 | 1.100 | 0.9921 | 1.100 | 2,767,934 | +0.15(+15.79%) |
Jun 24, 2009 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 486,922 | +0.01(+1.06%) |
Jun 23, 2009 | 0.9400 | 0.9800 | 0.9200 | 0.9400 | 922,253 | +0.00(+0.00%) |
Jun 22, 2009 | 0.9900 | 1.000 | 0.9400 | 0.9400 | 487,111 | -0.05(-5.05%) |
Jun 19, 2009 | 1.000 | 1.000 | 0.9700 | 0.9900 | 857,059 | -0.01(-1.00%) |
Jun 18, 2009 | 1.000 | 1.000 | 0.9800 | 1.000 | 386,130 | +0.03(+3.09%) |
Jun 17, 2009 | 0.9600 | 1.010 | 0.9200 | 0.9700 | 529,240 | +0.01(+1.04%) |
Jun 16, 2009 | 0.9700 | 1.000 | 0.9472 | 0.9600 | 1,023,304 | -0.03(-3.03%) |
Jun 15, 2009 | 1.000 | 1.010 | 0.9716 | 0.9900 | 409,327 | -0.01(-1.00%) |
Jun 12, 2009 | 0.9900 | 1.010 | 0.9701 | 1.000 | 403,515 | +0.01(+1.01%) |
Jun 11, 2009 | 0.9800 | 1.010 | 0.9605 | 0.9900 | 601,412 | +0.02(+2.06%) |
Jun 10, 2009 | 1.000 | 1.000 | 0.8400 | 0.9700 | 1,395,913 | -0.03(-2.91%) |
Jun 09, 2009 | 1.030 | 1.030 | 0.9600 | 0.9991 | 936,338 | +0.00(+0.11%) |
Jun 08, 2009 | 1.010 | 1.040 | 0.9800 | 0.9980 | 843,005 | -0.03(-3.11%) |
Jun 05, 2009 | 1.080 | 1.080 | 1.010 | 1.030 | 685,680 | +0.00(+0.00%) |
Jun 04, 2009 | 1.010 | 1.040 | 0.9701 | 1.030 | 761,618 | +0.02(+1.98%) |
Jun 03, 2009 | 0.9800 | 1.040 | 0.9200 | 1.010 | 2,043,971 | +0.02(+2.02%) |
Jun 02, 2009 | 1.040 | 1.040 | 0.9800 | 0.9900 | 846,875 | -0.05(-4.81%) |
Jun 01, 2009 | 1.120 | 1.120 | 1.020 | 1.040 | 848,700 | -0.04(-3.70%) |
May 29, 2009 | 1.060 | 1.110 | 1.040 | 1.080 | 2,118,751 | +0.05(+4.85%) |
May 28, 2009 | 1.010 | 1.060 | 0.9543 | 1.030 | 16,523,537 | +0.03(+3.00%) |
May 27, 2009 | 1.160 | 1.200 | 0.9800 | 1.000 | 2,484,244 | -0.11(-9.91%) |
May 26, 2009 | 1.000 | 1.260 | 0.9704 | 1.110 | 1,931,764 | +0.10(+9.90%) |
May 22, 2009 | 0.9600 | 1.010 | 0.9500 | 1.010 | 390,865 | +0.06(+6.32%) |
May 21, 2009 | 0.8900 | 0.9699 | 0.8800 | 0.9500 | 620,226 | +0.06(+6.74%) |
May 20, 2009 | 1.010 | 1.040 | 0.8600 | 0.8900 | 867,853 | -0.10(-10.10%) |
May 19, 2009 | 0.9700 | 1.050 | 0.9600 | 0.9900 | 297,452 | +0.05(+5.32%) |
May 18, 2009 | 0.8900 | 0.9400 | 0.8603 | 0.9400 | 199,340 | +0.06(+6.82%) |
May 15, 2009 | 0.8500 | 0.9000 | 0.8400 | 0.8800 | 181,655 | +0.03(+3.53%) |
May 14, 2009 | 0.9300 | 0.9300 | 0.8000 | 0.8500 | 266,436 | -0.07(-7.61%) |
May 13, 2009 | 1.000 | 1.050 | 0.9200 | 0.9200 | 380,998 | -0.13(-12.38%) |
May 12, 2009 | 1.060 | 1.170 | 0.9606 | 1.050 | 1,008,825 | +0.06(+6.06%) |
May 11, 2009 | 0.8700 | 1.020 | 0.8699 | 0.9900 | 810,902 | +0.12(+13.79%) |
May 08, 2009 | 0.8300 | 0.8900 | 0.8300 | 0.8700 | 297,582 | +0.06(+7.41%) |
May 07, 2009 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 220,157 | +0.00(+0.00%) |
May 06, 2009 | 0.8500 | 0.8900 | 0.7900 | 0.8100 | 280,029 | -0.04(-4.71%) |
May 05, 2009 | 0.9300 | 0.9400 | 0.8200 | 0.8500 | 261,393 | -0.08(-8.60%) |
May 04, 2009 | 0.8900 | 0.9300 | 0.8700 | 0.9300 | 360,172 | +0.08(+9.41%) |
May 01, 2009 | 0.8400 | 0.8600 | 0.8000 | 0.8500 | 241,198 | +0.01(+1.19%) |
Apr 30, 2009 | 0.9200 | 0.9650 | 0.8400 | 0.8400 | 558,801 | -0.03(-3.45%) |
Apr 29, 2009 | 0.7700 | 0.8900 | 0.7500 | 0.8700 | 271,290 | +0.12(+16.00%) |
Apr 28, 2009 | 0.7500 | 0.8100 | 0.7300 | 0.7500 | 271,538 | -0.01(-1.32%) |
Apr 27, 2009 | 0.8400 | 0.9130 | 0.7600 | 0.7600 | 280,929 | -0.11(-12.64%) |
Apr 24, 2009 | 0.8900 | 0.9300 | 0.8500 | 0.8700 | 178,469 | +0.00(+0.00%) |
Apr 23, 2009 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 181,542 | -0.02(-2.25%) |
Apr 22, 2009 | 0.9600 | 1.000 | 0.8300 | 0.8900 | 490,951 | -0.07(-7.29%) |
Apr 21, 2009 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 216,866 | +0.03(+3.23%) |
Apr 20, 2009 | 1.070 | 1.070 | 0.9200 | 0.9300 | 311,863 | -0.09(-8.82%) |
Apr 17, 2009 | 0.9800 | 1.060 | 0.9700 | 1.020 | 364,550 | +0.05(+5.15%) |
Apr 16, 2009 | 0.9800 | 1.020 | 0.9400 | 0.9700 | 244,963 | +0.00(+0.00%) |
Apr 15, 2009 | 0.9400 | 1.000 | 0.9301 | 0.9700 | 187,851 | +0.00(+0.00%) |
Apr 14, 2009 | 1.070 | 1.110 | 0.9200 | 0.9700 | 2,136,037 | -0.15(-13.39%) |
Apr 13, 2009 | 1.110 | 1.120 | 1.070 | 1.120 | 169,159 | +0.00(+0.00%) |
Apr 09, 2009 | 1.100 | 1.150 | 1.040 | 1.120 | 309,606 | +0.02(+1.82%) |
Apr 08, 2009 | 1.060 | 1.100 | 1.060 | 1.100 | 67,173 | +0.05(+4.76%) |
Apr 07, 2009 | 1.100 | 1.150 | 1.040 | 1.050 | 147,854 | -0.04(-3.67%) |
Apr 06, 2009 | 1.170 | 1.170 | 1.090 | 1.090 | 300,021 | -0.01(-0.91%) |
Apr 03, 2009 | 0.9900 | 1.170 | 0.9800 | 1.100 | 1,712,893 | +0.11(+11.11%) |
Apr 02, 2009 | 0.9700 | 1.290 | 0.9400 | 0.9900 | 472,539 | +0.05(+5.32%) |
Apr 01, 2009 | 1.000 | 1.030 | 0.8700 | 0.9400 | 993,361 | +0.08(+9.30%) |
Mar 31, 2009 | 0.9900 | 1.000 | 0.8600 | 0.8600 | 503,364 | -0.11(-11.34%) |
Mar 30, 2009 | 1.200 | 1.220 | 0.9600 | 0.9700 | 369,738 | -0.30(-23.62%) |
Mar 26, 2009 | 1.240 | 1.290 | 1.230 | 1.270 | 298,000 | +0.02(+1.60%) |
Mar 25, 2009 | 1.330 | 1.410 | 1.200 | 1.250 | 684,994 | -0.04(-3.10%) |
Mar 24, 2009 | 1.380 | 1.420 | 1.280 | 1.290 | 96,909 | -0.11(-7.86%) |
Mar 23, 2009 | 1.370 | 1.420 | 1.290 | 1.400 | 172,982 | +0.15(+12.00%) |
Mar 20, 2009 | 1.410 | 1.410 | 1.250 | 1.250 | 176,971 | -0.14(-10.07%) |
Mar 19, 2009 | 1.380 | 1.420 | 1.290 | 1.390 | 143,643 | +0.04(+2.96%) |
Mar 18, 2009 | 1.400 | 1.420 | 1.290 | 1.350 | 159,496 | -0.05(-3.57%) |
Mar 17, 2009 | 1.380 | 1.410 | 1.290 | 1.400 | 157,684 | +0.01(+0.72%) |
Mar 16, 2009 | 1.580 | 1.660 | 1.360 | 1.390 | 305,391 | -0.24(-14.72%) |
Mar 13, 2009 | 1.690 | 1.690 | 1.600 | 1.630 | 126,323 | -0.04(-2.40%) |
Mar 12, 2009 | 1.300 | 1.730 | 1.200 | 1.670 | 358,630 | +0.37(+28.46%) |
Mar 11, 2009 | 1.460 | 1.500 | 1.280 | 1.300 | 111,596 | -0.15(-10.34%) |
Mar 10, 2009 | 1.330 | 1.450 | 1.300 | 1.450 | 186,732 | +0.16(+12.40%) |
Mar 09, 2009 | 1.500 | 1.500 | 1.260 | 1.290 | 147,791 | -0.24(-15.69%) |
Mar 06, 2009 | 1.290 | 1.560 | 1.230 | 1.530 | 360,270 | +0.27(+21.43%) |
Mar 05, 2009 | 1.250 | 1.310 | 1.180 | 1.260 | 412,413 | -0.04(-3.08%) |
Mar 04, 2009 | 1.200 | 1.320 | 1.180 | 1.300 | 237,834 | +0.10(+8.33%) |