Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.295 | 2.313 | 2.270 | 2.311 | 20,099,418 | -0.28(-10.71%) |
Apr 29, 2010 | 2.579 | 2.609 | 2.564 | 2.588 | 15,606,288 | +0.04(+1.76%) |
Apr 28, 2010 | 2.510 | 2.563 | 2.483 | 2.543 | 21,821,490 | +0.06(+2.54%) |
Apr 27, 2010 | 2.500 | 2.545 | 2.469 | 2.480 | 24,539,162 | -0.04(-1.61%) |
Apr 26, 2010 | 2.515 | 2.570 | 2.515 | 2.521 | 16,017,569 | +0.02(+0.78%) |
Apr 23, 2010 | 2.421 | 2.505 | 2.416 | 2.501 | 20,997,812 | +0.07(+2.82%) |
Apr 22, 2010 | 2.403 | 2.438 | 2.375 | 2.433 | 14,521,445 | +0.02(+0.75%) |
Apr 21, 2010 | 2.420 | 2.449 | 2.391 | 2.414 | 89,931 | +0.00(+0.17%) |
Apr 20, 2010 | 2.405 | 2.423 | 2.392 | 2.410 | 87,035 | +0.02(+0.94%) |
Apr 19, 2010 | 2.386 | 2.417 | 2.364 | 2.388 | 12,244,135 | -0.02(-0.76%) |
Apr 16, 2010 | 2.413 | 2.413 | 2.346 | 2.406 | 17,961,084 | -0.02(-0.64%) |
Apr 15, 2010 | 2.393 | 2.438 | 2.393 | 2.421 | 15,552,708 | +0.01(+0.52%) |
Apr 14, 2010 | 2.384 | 2.414 | 2.364 | 2.409 | 9,929,308 | +0.04(+1.77%) |
Apr 13, 2010 | 2.333 | 2.367 | 2.323 | 2.367 | 9,622,341 | +0.03(+1.38%) |
Apr 12, 2010 | 2.357 | 2.364 | 2.332 | 2.335 | 8,970,884 | -0.01(-0.36%) |
Apr 09, 2010 | 2.333 | 2.358 | 2.329 | 2.343 | 10,619,483 | +0.01(+0.42%) |
Apr 08, 2010 | 2.336 | 2.350 | 2.315 | 2.333 | 14,228,318 | -0.02(-1.01%) |
Apr 07, 2010 | 2.395 | 2.395 | 2.343 | 2.357 | 25,481,194 | -0.03(-1.46%) |
Apr 06, 2010 | 2.378 | 2.393 | 2.364 | 2.392 | 14,067,257 | +0.00(+0.06%) |
Apr 05, 2010 | 2.371 | 2.409 | 2.368 | 2.391 | 10,775,233 | +0.03(+1.24%) |
Apr 01, 2010 | 2.350 | 2.361 | 2.361 | 2.361 | 28,519,188 | +0.03(+1.44%) |
Mar 31, 2010 | 2.350 | 2.377 | 2.314 | 2.328 | 17,205,504 | -0.04(-1.60%) |
Mar 30, 2010 | 2.361 | 2.367 | 2.347 | 2.365 | 19,571,780 | +0.01(+0.54%) |
Mar 29, 2010 | 2.329 | 2.353 | 2.322 | 2.353 | 9,735,313 | +0.04(+1.75%) |
Mar 26, 2010 | 2.307 | 2.314 | 2.294 | 2.312 | 12,654,222 | +0.00(+0.00%) |
Mar 25, 2010 | 2.353 | 2.353 | 2.305 | 2.312 | 20,030,622 | -0.04(-1.61%) |
Mar 24, 2010 | 2.336 | 2.364 | 2.329 | 2.350 | 24,712,484 | +0.00(+0.00%) |
Mar 23, 2010 | 2.303 | 2.354 | 2.303 | 2.350 | 11,878,362 | +0.06(+2.63%) |
Mar 22, 2010 | 2.261 | 2.292 | 2.234 | 2.290 | 20,237,958 | +0.01(+0.43%) |
Mar 19, 2010 | 2.342 | 2.347 | 2.256 | 2.280 | 21,314,866 | -0.04(-1.93%) |
Mar 18, 2010 | 2.395 | 2.400 | 2.309 | 2.325 | 18,608,644 | -0.09(-3.60%) |
Mar 17, 2010 | 2.407 | 2.419 | 2.393 | 2.412 | 7,101,974 | +0.02(+0.64%) |
Mar 16, 2010 | 2.393 | 2.413 | 2.370 | 2.396 | 8,191,263 | +0.01(+0.53%) |
Mar 15, 2010 | 2.388 | 2.393 | 2.382 | 2.384 | 3,938,799 | -0.03(-1.22%) |
Mar 12, 2010 | 2.420 | 2.426 | 2.405 | 2.413 | 5,335,820 | -0.01(-0.46%) |
Mar 11, 2010 | 2.417 | 2.424 | 2.393 | 2.424 | 5,874,957 | -0.00(-0.06%) |
Mar 10, 2010 | 2.412 | 2.445 | 2.402 | 2.426 | 9,998,587 | +0.03(+1.23%) |
Mar 09, 2010 | 2.367 | 2.421 | 2.364 | 2.396 | 14,436,111 | +0.01(+0.35%) |
Mar 08, 2010 | 2.419 | 2.424 | 2.385 | 2.388 | 10,905,798 | -0.04(-1.61%) |
Mar 05, 2010 | 2.423 | 2.430 | 2.396 | 2.427 | 7,737,976 | +0.04(+1.52%) |
Mar 04, 2010 | 2.412 | 2.419 | 2.351 | 2.391 | 10,474,142 | +0.01(+0.29%) |
Mar 03, 2010 | 2.356 | 2.409 | 2.346 | 2.384 | 14,039,863 | +0.05(+2.10%) |
Mar 02, 2010 | 2.358 | 2.377 | 2.323 | 2.335 | 7,713,906 | -0.01(-0.24%) |
Mar 01, 2010 | 2.307 | 2.342 | 2.297 | 2.340 | 7,487,570 | +0.05(+2.20%) |
Feb 26, 2010 | 2.321 | 2.321 | 2.265 | 2.290 | 23,321,802 | -0.02(-1.03%) |
Feb 25, 2010 | 2.205 | 2.316 | 2.192 | 2.314 | 18,582,710 | +0.07(+2.98%) |
Feb 24, 2010 | 2.254 | 2.270 | 2.230 | 2.247 | 12,296,321 | +0.00(+0.07%) |
Feb 23, 2010 | 2.300 | 2.308 | 2.242 | 2.245 | 12,066,389 | -0.07(-3.02%) |
Feb 22, 2010 | 2.375 | 2.375 | 2.308 | 2.315 | 8,369,889 | -0.04(-1.84%) |
Feb 19, 2010 | 2.375 | 2.392 | 2.339 | 2.358 | 14,068,830 | -0.02(-0.71%) |
Feb 18, 2010 | 2.347 | 2.382 | 2.340 | 2.375 | 10,339,789 | +0.03(+1.13%) |
Feb 17, 2010 | 2.378 | 2.378 | 2.316 | 2.349 | 12,158,372 | +0.02(+0.66%) |
Feb 16, 2010 | 2.326 | 2.368 | 2.314 | 2.333 | 10,827,333 | +0.02(+0.72%) |
Feb 12, 2010 | 2.309 | 2.316 | 2.316 | 2.316 | 23,457,878 | -0.06(-2.42%) |
Feb 11, 2010 | 2.294 | 2.381 | 2.275 | 2.374 | 16,135,152 | +0.08(+3.67%) |
Feb 10, 2010 | 2.304 | 2.316 | 2.259 | 2.290 | 14,189,858 | -0.01(-0.37%) |
Feb 09, 2010 | 2.304 | 2.344 | 2.276 | 2.298 | 17,378,526 | +0.05(+2.37%) |
Feb 08, 2010 | 2.241 | 2.277 | 2.221 | 2.245 | 19,128,702 | -0.03(-1.11%) |
Feb 05, 2010 | 2.210 | 2.275 | 2.153 | 2.270 | 25,620,438 | +0.09(+4.24%) |
Feb 04, 2010 | 2.252 | 2.261 | 2.175 | 2.178 | 20,387,180 | -0.13(-5.46%) |
Feb 03, 2010 | 2.332 | 2.342 | 2.290 | 2.304 | 11,906,028 | -0.05(-2.31%) |
Feb 02, 2010 | 2.388 | 2.388 | 2.328 | 2.358 | 12,572,491 | -0.03(-1.29%) |
Feb 01, 2010 | 2.346 | 2.410 | 2.335 | 2.389 | 18,214,900 | +0.06(+2.46%) |
Jan 29, 2010 | 2.382 | 2.382 | 2.308 | 2.332 | 18,371,256 | +0.03(+1.46%) |
Jan 28, 2010 | 2.343 | 2.343 | 2.252 | 2.298 | 15,602,420 | -0.03(-1.20%) |
Jan 27, 2010 | 2.316 | 2.337 | 2.279 | 2.326 | 25,099,116 | -0.01(-0.36%) |
Jan 26, 2010 | 2.231 | 2.367 | 2.228 | 2.335 | 20,056,666 | +0.09(+3.86%) |
Jan 25, 2010 | 2.300 | 2.300 | 2.214 | 2.248 | 12,707,588 | -0.01(-0.37%) |
Jan 22, 2010 | 2.287 | 2.323 | 2.251 | 2.256 | 18,721,294 | -0.06(-2.60%) |
Jan 21, 2010 | 2.354 | 2.368 | 2.297 | 2.316 | 20,751,994 | -0.05(-1.95%) |
Jan 20, 2010 | 2.347 | 2.374 | 2.318 | 2.363 | 21,812,460 | -0.04(-1.57%) |
Jan 19, 2010 | 2.342 | 2.403 | 2.323 | 2.400 | 14,029,412 | +0.02(+0.76%) |
Jan 15, 2010 | 2.427 | 2.382 | 2.382 | 2.382 | 26,065,024 | -0.05(-1.96%) |
Jan 14, 2010 | 2.487 | 2.539 | 2.428 | 2.430 | 17,529,506 | -0.08(-3.02%) |
Jan 13, 2010 | 2.528 | 2.540 | 2.469 | 2.505 | 14,123,496 | -0.02(-0.89%) |
Jan 12, 2010 | 2.486 | 2.542 | 2.462 | 2.528 | 16,987,324 | -0.01(-0.33%) |
Jan 11, 2010 | 2.554 | 2.567 | 2.510 | 2.536 | 15,630,065 | -0.02(-0.71%) |
Jan 08, 2010 | 2.519 | 2.565 | 2.507 | 2.554 | 11,418,763 | +0.02(+0.88%) |
Jan 07, 2010 | 2.574 | 2.574 | 2.507 | 2.532 | 7,496,856 | -0.06(-2.32%) |
Jan 06, 2010 | 2.600 | 2.603 | 2.545 | 2.592 | 14,571,815 | -0.03(-1.12%) |
Jan 05, 2010 | 2.593 | 2.624 | 2.588 | 2.621 | 16,719,955 | +0.04(+1.68%) |
Jan 04, 2010 | 2.591 | 2.616 | 2.560 | 2.578 | 12,418,457 | +0.05(+2.05%) |
Dec 31, 2009 | 2.578 | 2.526 | 2.526 | 2.526 | 9,543,569 | -0.03(-1.20%) |
Dec 30, 2009 | 2.529 | 2.568 | 2.524 | 2.557 | 7,990,569 | +0.03(+1.16%) |
Dec 29, 2009 | 2.512 | 2.547 | 2.511 | 2.528 | 10,296,603 | +0.04(+1.52%) |
Dec 28, 2009 | 2.497 | 2.497 | 2.448 | 2.490 | 12,178,953 | +0.05(+2.06%) |
Dec 24, 2009 | 2.434 | 2.447 | 2.403 | 2.440 | 2,844,062 | +0.04(+1.57%) |
Dec 23, 2009 | 2.451 | 2.451 | 2.393 | 2.402 | 19,668,638 | -0.01(-0.58%) |
Dec 22, 2009 | 2.459 | 2.459 | 2.398 | 2.416 | 15,062,111 | +0.00(+0.06%) |
Dec 21, 2009 | 2.449 | 2.487 | 2.398 | 2.414 | 19,677,596 | -0.00(-0.17%) |
Dec 18, 2009 | 2.420 | 2.486 | 2.410 | 2.419 | 25,953,834 | -0.06(-2.37%) |
Dec 17, 2009 | 2.539 | 2.540 | 2.455 | 2.477 | 18,469,830 | -0.13(-4.94%) |
Dec 16, 2009 | 2.602 | 2.634 | 2.532 | 2.606 | 24,807,346 | -0.00(-0.05%) |
Dec 15, 2009 | 2.663 | 2.673 | 2.596 | 2.607 | 22,853,138 | -0.10(-3.87%) |
Dec 14, 2009 | 2.714 | 2.722 | 2.691 | 2.712 | 25,243,398 | -0.03(-0.97%) |
Dec 11, 2009 | 2.747 | 2.759 | 2.712 | 2.739 | 19,779,272 | -0.02(-0.86%) |
Dec 10, 2009 | 2.775 | 2.866 | 2.728 | 2.763 | 21,935,604 | +0.03(+0.92%) |
Dec 09, 2009 | 2.676 | 2.745 | 2.662 | 2.738 | 16,349,457 | +0.07(+2.68%) |
Dec 08, 2009 | 2.679 | 2.686 | 2.610 | 2.666 | 17,807,364 | -0.03(-0.99%) |
Dec 07, 2009 | 2.677 | 2.728 | 2.642 | 2.693 | 13,467,342 | +0.01(+0.21%) |
Dec 04, 2009 | 2.761 | 2.766 | 2.649 | 2.687 | 19,576,320 | +0.00(+0.16%) |
Dec 03, 2009 | 2.738 | 2.739 | 2.682 | 2.683 | 19,594,348 | +0.01(+0.31%) |
Dec 02, 2009 | 2.579 | 2.696 | 2.572 | 2.675 | 22,077,458 | +0.11(+4.37%) |
Dec 01, 2009 | 2.564 | 2.585 | 2.545 | 2.563 | 16,613,588 | +0.05(+1.89%) |
Nov 30, 2009 | 2.549 | 2.578 | 2.463 | 2.515 | 32,619,792 | -0.02(-0.61%) |
Nov 27, 2009 | 2.391 | 2.571 | 2.391 | 2.531 | 11,389,482 | +0.04(+1.46%) |
Nov 25, 2009 | 2.469 | 2.500 | 2.454 | 2.494 | 10,904,654 | +0.01(+0.23%) |
Nov 24, 2009 | 2.391 | 2.490 | 2.365 | 2.489 | 13,425,057 | +0.10(+4.40%) |
Nov 23, 2009 | 2.440 | 2.440 | 2.367 | 2.384 | 16,080,350 | +0.01(+0.53%) |
Nov 20, 2009 | 2.420 | 2.434 | 2.350 | 2.371 | 9,275,513 | -0.04(-1.74%) |
Nov 19, 2009 | 2.444 | 2.456 | 2.393 | 2.413 | 11,965,406 | -0.04(-1.65%) |
Nov 18, 2009 | 2.469 | 2.496 | 2.430 | 2.454 | 17,008,192 | -0.03(-1.07%) |
Nov 17, 2009 | 2.393 | 2.489 | 2.386 | 2.480 | 12,572,655 | +0.07(+2.90%) |
Nov 16, 2009 | 2.389 | 2.430 | 2.385 | 2.410 | 11,921,183 | +0.06(+2.74%) |
Nov 13, 2009 | 2.290 | 2.378 | 2.280 | 2.346 | 13,448,019 | +0.06(+2.82%) |
Nov 12, 2009 | 2.368 | 2.396 | 2.268 | 2.282 | 18,186,984 | -0.08(-3.49%) |
Nov 11, 2009 | 2.437 | 2.437 | 2.346 | 2.364 | 9,288,245 | -0.01(-0.47%) |
Nov 10, 2009 | 2.379 | 2.412 | 2.342 | 2.375 | 14,579,464 | -0.04(-1.79%) |
Nov 09, 2009 | 2.329 | 2.420 | 2.319 | 2.419 | 11,608,283 | +0.13(+5.68%) |
Nov 06, 2009 | 2.249 | 2.297 | 2.234 | 2.289 | 12,724,352 | +0.01(+0.55%) |
Nov 05, 2009 | 2.238 | 2.280 | 2.230 | 2.276 | 8,820,324 | +0.05(+2.13%) |
Nov 04, 2009 | 2.249 | 2.284 | 2.223 | 2.228 | 10,657,443 | +0.00(+0.19%) |
Nov 03, 2009 | 2.188 | 2.248 | 2.164 | 2.224 | 12,846,960 | +0.02(+0.95%) |
Nov 02, 2009 | 2.220 | 2.265 | 2.164 | 2.203 | 13,634,908 | -0.01(-0.25%) |
Oct 30, 2009 | 2.275 | 2.275 | 2.186 | 2.209 | 26,646,804 | -0.07(-3.19%) |
Oct 29, 2009 | 2.214 | 2.298 | 2.186 | 2.282 | 14,323,775 | +0.10(+4.62%) |
Oct 28, 2009 | 2.266 | 2.287 | 2.172 | 2.181 | 28,448,652 | -0.09(-3.82%) |
Oct 27, 2009 | 2.297 | 2.309 | 2.251 | 2.268 | 18,383,374 | -0.03(-1.28%) |
Oct 26, 2009 | 2.307 | 2.350 | 2.266 | 2.297 | 14,396,428 | -0.00(-0.06%) |
Oct 23, 2009 | 2.308 | 2.314 | 2.290 | 2.298 | 9,501,706 | -0.04(-1.68%) |
Oct 22, 2009 | 2.326 | 2.351 | 2.308 | 2.337 | 11,507,207 | +0.00(+0.12%) |
Oct 21, 2009 | 2.293 | 2.361 | 2.286 | 2.335 | 11,757,570 | +0.01(+0.54%) |
Oct 20, 2009 | 2.290 | 2.329 | 2.280 | 2.322 | 34,736,676 | -0.05(-2.24%) |
Oct 19, 2009 | 2.344 | 2.404 | 2.333 | 2.375 | 12,034,069 | +0.01(+0.35%) |
Oct 16, 2009 | 2.309 | 2.372 | 2.297 | 2.367 | 12,966,708 | +0.00(+0.12%) |
Oct 15, 2009 | 2.316 | 2.364 | 2.304 | 2.364 | 19,035,490 | +0.02(+0.71%) |
Oct 14, 2009 | 2.276 | 2.349 | 2.268 | 2.347 | 25,787,460 | +0.10(+4.42%) |
Oct 13, 2009 | 2.213 | 2.252 | 2.210 | 2.248 | 19,267,066 | -0.01(-0.25%) |
Oct 12, 2009 | 2.244 | 2.258 | 2.196 | 2.254 | 6,761,379 | +0.05(+2.35%) |
Oct 09, 2009 | 2.188 | 2.203 | 2.157 | 2.202 | 10,699,206 | +0.03(+1.29%) |
Oct 08, 2009 | 2.158 | 2.181 | 2.144 | 2.174 | 10,788,065 | +0.01(+0.65%) |
Oct 07, 2009 | 2.149 | 2.161 | 2.130 | 2.160 | 8,139,971 | -0.01(-0.26%) |
Oct 06, 2009 | 2.168 | 2.195 | 2.139 | 2.165 | 12,928,734 | +0.01(+0.45%) |
Oct 05, 2009 | 2.132 | 2.156 | 2.094 | 2.156 | 11,009,805 | +0.06(+2.66%) |
Oct 02, 2009 | 2.059 | 2.119 | 2.055 | 2.100 | 13,317,576 | +0.01(+0.47%) |
Oct 01, 2009 | 2.126 | 2.136 | 2.090 | 2.090 | 9,718,478 | -0.04(-1.71%) |
Sep 30, 2009 | 2.128 | 2.151 | 2.091 | 2.126 | 14,853,204 | +0.02(+1.13%) |
Sep 29, 2009 | 2.101 | 2.108 | 2.079 | 2.102 | 16,473,502 | -0.00(-0.07%) |
Sep 28, 2009 | 2.101 | 2.119 | 2.094 | 2.104 | 7,586,229 | +0.01(+0.27%) |
Sep 25, 2009 | 2.074 | 2.102 | 2.056 | 2.098 | 8,669,135 | +0.05(+2.32%) |
Sep 24, 2009 | 2.114 | 2.115 | 2.049 | 2.051 | 10,082,920 | -0.05(-2.27%) |
Sep 23, 2009 | 2.097 | 2.137 | 2.095 | 2.098 | 20,675,604 | +0.00(+0.07%) |
Sep 22, 2009 | 2.118 | 2.118 | 2.095 | 2.097 | 15,294,467 | -0.01(-0.53%) |
Sep 21, 2009 | 2.119 | 2.119 | 2.097 | 2.108 | 7,208,833 | -0.03(-1.37%) |
Sep 18, 2009 | 2.153 | 2.160 | 2.130 | 2.137 | 15,642,639 | -0.00(-0.13%) |
Sep 17, 2009 | 2.158 | 2.175 | 2.135 | 2.140 | 15,845,799 | +0.01(+0.66%) |
Sep 16, 2009 | 2.137 | 2.165 | 2.105 | 2.126 | 15,542,443 | +0.02(+0.86%) |
Sep 15, 2009 | 2.118 | 2.121 | 2.080 | 2.108 | 9,085,099 | +0.00(+0.00%) |
Sep 14, 2009 | 2.104 | 2.136 | 2.104 | 2.108 | 11,109,887 | -0.02(-1.12%) |
Sep 11, 2009 | 2.164 | 2.175 | 2.126 | 2.132 | 11,689,014 | -0.02(-0.78%) |
Sep 10, 2009 | 2.126 | 2.156 | 2.093 | 2.149 | 7,624,854 | +0.03(+1.59%) |
Sep 09, 2009 | 2.088 | 2.123 | 2.084 | 2.115 | 12,410,565 | +0.04(+2.16%) |
Sep 08, 2009 | 2.019 | 2.076 | 2.019 | 2.070 | 12,829,653 | +0.03(+1.72%) |
Sep 04, 2009 | 2.027 | 2.040 | 1.999 | 2.035 | 5,794,119 | +0.02(+0.83%) |
Sep 03, 2009 | 2.030 | 2.030 | 1.988 | 2.019 | 6,419,548 | +0.03(+1.26%) |
Sep 02, 2009 | 1.995 | 2.011 | 1.975 | 1.993 | 8,425,685 | -0.01(-0.56%) |
Sep 01, 2009 | 2.042 | 2.059 | 1.999 | 2.005 | 17,151,724 | -0.04(-1.92%) |
Aug 31, 2009 | 2.047 | 2.069 | 2.024 | 2.044 | 9,394,304 | -0.01(-0.68%) |
Aug 28, 2009 | 2.095 | 2.095 | 2.042 | 2.058 | 7,812,487 | -0.03(-1.21%) |
Aug 27, 2009 | 2.062 | 2.091 | 2.033 | 2.083 | 14,054,196 | +0.02(+0.74%) |
Aug 26, 2009 | 2.056 | 2.067 | 2.044 | 2.067 | 8,154,547 | -0.00(-0.20%) |
Aug 25, 2009 | 2.054 | 2.114 | 2.054 | 2.072 | 13,190,135 | -0.03(-1.27%) |
Aug 24, 2009 | 2.097 | 2.125 | 2.084 | 2.098 | 13,202,088 | +0.02(+0.74%) |
Aug 21, 2009 | 2.087 | 2.112 | 2.073 | 2.083 | 7,600,298 | +0.02(+0.81%) |
Aug 20, 2009 | 2.076 | 2.083 | 2.052 | 2.066 | 13,064,417 | -0.00(-0.14%) |
Aug 19, 2009 | 2.023 | 2.076 | 2.019 | 2.069 | 7,430,430 | +0.01(+0.41%) |
Aug 18, 2009 | 2.023 | 2.069 | 2.023 | 2.061 | 13,133,996 | +0.05(+2.43%) |
Aug 17, 2009 | 2.023 | 2.056 | 2.000 | 2.012 | 10,103,745 | -0.09(-4.45%) |
Aug 14, 2009 | 2.172 | 2.178 | 2.081 | 2.105 | 11,388,138 | -0.02(-0.92%) |
Aug 13, 2009 | 2.130 | 2.137 | 2.095 | 2.125 | 13,034,764 | +0.00(+0.20%) |
Aug 12, 2009 | 2.119 | 2.136 | 2.104 | 2.121 | 8,277,456 | -0.00(-0.07%) |
Aug 11, 2009 | 2.121 | 2.130 | 2.087 | 2.122 | 10,452,932 | -0.01(-0.65%) |
Aug 10, 2009 | 2.164 | 2.172 | 2.109 | 2.136 | 14,013,741 | -0.03(-1.42%) |
Aug 07, 2009 | 2.192 | 2.216 | 2.153 | 2.167 | 12,474,882 | +0.00(+0.00%) |
Aug 06, 2009 | 2.199 | 2.199 | 2.137 | 2.167 | 11,962,267 | +0.03(+1.31%) |
Aug 05, 2009 | 2.121 | 2.144 | 2.090 | 2.139 | 12,239,074 | +0.01(+0.59%) |
Aug 04, 2009 | 2.105 | 2.142 | 2.098 | 2.126 | 21,296,728 | +0.05(+2.43%) |
Aug 03, 2009 | 2.063 | 2.081 | 2.041 | 2.076 | 13,170,440 | +0.08(+3.92%) |
Jul 31, 2009 | 2.028 | 2.037 | 1.991 | 1.998 | 16,200,691 | -0.04(-2.06%) |
Jul 30, 2009 | 2.003 | 2.055 | 2.002 | 2.040 | 32,504,432 | +0.06(+2.82%) |
Jul 29, 2009 | 1.946 | 1.992 | 1.943 | 1.984 | 23,968,664 | +0.03(+1.29%) |
Jul 28, 2009 | 1.908 | 1.961 | 1.888 | 1.958 | 10,557,976 | +0.04(+2.19%) |
Jul 27, 2009 | 1.914 | 1.923 | 1.895 | 1.916 | 8,049,690 | +0.02(+0.96%) |
Jul 24, 2009 | 1.909 | 1.922 | 1.889 | 1.898 | 11,559 | -0.02(-1.09%) |
Jul 23, 2009 | 1.909 | 1.926 | 1.887 | 1.919 | 12,684,984 | +0.04(+1.93%) |
Jul 22, 2009 | 1.895 | 1.914 | 1.881 | 1.883 | 10,387,371 | -0.02(-1.25%) |
Jul 21, 2009 | 1.933 | 1.933 | 1.883 | 1.907 | 8,988,034 | -0.01(-0.37%) |
Jul 20, 2009 | 1.909 | 1.924 | 1.895 | 1.914 | 13,485,864 | +0.03(+1.63%) |
Jul 17, 2009 | 1.900 | 1.902 | 1.872 | 1.883 | 11,421,522 | -0.00(-0.22%) |
Jul 16, 2009 | 1.873 | 1.902 | 1.855 | 1.887 | 13,565,444 | +0.00(+0.15%) |
Jul 15, 2009 | 1.853 | 1.884 | 1.844 | 1.884 | 15,192,983 | +0.06(+3.30%) |
Jul 14, 2009 | 1.859 | 1.859 | 1.810 | 1.824 | 13,255,410 | -0.03(-1.73%) |
Jul 13, 2009 | 1.819 | 1.862 | 1.812 | 1.856 | 21,808,928 | +0.02(+1.30%) |
Jul 10, 2009 | 1.844 | 1.844 | 1.789 | 1.832 | 11,178,544 | -0.02(-1.21%) |
Jul 09, 2009 | 1.810 | 1.877 | 1.810 | 1.855 | 9,009,423 | +0.03(+1.38%) |
Jul 08, 2009 | 1.816 | 1.851 | 1.789 | 1.830 | 24,847,994 | +0.01(+0.46%) |
Jul 07, 2009 | 1.859 | 1.866 | 1.819 | 1.821 | 13,047,518 | -0.06(-2.98%) |
Jul 06, 2009 | 1.855 | 1.877 | 1.832 | 1.877 | 14,338,509 | -0.01(-0.30%) |
Jul 02, 2009 | 1.907 | 1.909 | 1.867 | 1.883 | 12,306,179 | -0.04(-2.11%) |
Jul 01, 2009 | 1.935 | 1.957 | 1.912 | 1.923 | 9,675,171 | +0.04(+2.31%) |
Jun 30, 2009 | 1.937 | 1.953 | 1.869 | 1.880 | 12,891,997 | -0.03(-1.83%) |
Jun 29, 2009 | 1.932 | 1.953 | 1.909 | 1.915 | 12,908,139 | -0.01(-0.51%) |
Jun 26, 2009 | 1.898 | 1.932 | 1.877 | 1.925 | 15,146,009 | +0.04(+2.15%) |
Jun 25, 2009 | 1.846 | 1.884 | 1.841 | 1.884 | 12,830,668 | +0.03(+1.81%) |
Jun 24, 2009 | 1.911 | 1.961 | 1.825 | 1.851 | 10,561,700 | +0.02(+0.84%) |
Jun 23, 2009 | 1.866 | 1.880 | 1.830 | 1.835 | 15,097,705 | -0.01(-0.38%) |
Jun 22, 2009 | 1.929 | 1.940 | 1.835 | 1.842 | 19,432,794 | -0.09(-4.63%) |
Jun 19, 2009 | 1.977 | 1.977 | 1.925 | 1.932 | 11,227,598 | +0.00(+0.15%) |
Jun 18, 2009 | 1.940 | 1.961 | 1.914 | 1.929 | 14,261,953 | -0.00(-0.22%) |
Jun 17, 2009 | 1.925 | 1.957 | 1.897 | 1.933 | 16,389,025 | +0.00(+0.15%) |
Jun 16, 2009 | 2.026 | 2.026 | 1.928 | 1.930 | 11,495,283 | -0.08(-3.83%) |
Jun 15, 2009 | 2.031 | 2.037 | 1.981 | 2.007 | 17,234,978 | -0.09(-4.14%) |
Jun 12, 2009 | 2.034 | 2.107 | 2.017 | 2.094 | 28,038,886 | +0.04(+2.11%) |
Jun 11, 2009 | 1.989 | 2.084 | 1.958 | 2.051 | 15,312,961 | +0.06(+3.24%) |
Jun 10, 2009 | 1.981 | 1.993 | 1.947 | 1.986 | 15,511,860 | +0.03(+1.28%) |
Jun 09, 2009 | 1.993 | 2.003 | 1.939 | 1.961 | 12,272,766 | -0.02(-0.78%) |
Jun 08, 2009 | 2.000 | 2.003 | 1.953 | 1.977 | 12,054,350 | -0.03(-1.67%) |
Jun 05, 2009 | 1.984 | 2.010 | 1.956 | 2.010 | 32,639,650 | +0.04(+2.28%) |
Jun 04, 2009 | 1.879 | 1.974 | 1.879 | 1.965 | 24,669,884 | +0.08(+4.23%) |
Jun 03, 2009 | 1.848 | 1.891 | 1.848 | 1.886 | 27,021,942 | -0.01(-0.44%) |
Jun 02, 2009 | 1.893 | 1.911 | 1.865 | 1.894 | 20,981,176 | -0.00(-0.15%) |
Jun 01, 2009 | 1.894 | 1.925 | 1.865 | 1.897 | 13,465,683 | +0.05(+2.49%) |
May 29, 2009 | 1.835 | 1.890 | 1.813 | 1.851 | 19,732,742 | +0.04(+2.08%) |
May 28, 2009 | 1.798 | 1.816 | 1.774 | 1.813 | 11,376,857 | +0.04(+2.29%) |
May 27, 2009 | 1.795 | 1.806 | 1.760 | 1.772 | 15,427,770 | -0.00(-0.16%) |
May 26, 2009 | 1.756 | 1.800 | 1.756 | 1.775 | 18,727,842 | +0.01(+0.40%) |
May 22, 2009 | 1.758 | 1.788 | 1.736 | 1.768 | 13,642,078 | +0.04(+2.35%) |
May 21, 2009 | 1.765 | 1.765 | 1.715 | 1.728 | 13,079,058 | -0.05(-2.68%) |
May 20, 2009 | 1.830 | 1.832 | 1.770 | 1.775 | 15,635,927 | -0.02(-1.17%) |
May 19, 2009 | 1.859 | 1.859 | 1.791 | 1.796 | 12,939,786 | -0.04(-1.98%) |
May 18, 2009 | 1.817 | 1.835 | 1.807 | 1.832 | 7,745,332 | +0.05(+2.75%) |
May 15, 2009 | 1.792 | 1.823 | 1.778 | 1.784 | 12,478,721 | -0.02(-1.01%) |
May 14, 2009 | 1.777 | 1.809 | 1.756 | 1.802 | 10,892,158 | +0.04(+2.16%) |
May 13, 2009 | 1.757 | 1.784 | 1.738 | 1.764 | 15,646,460 | -0.04(-2.29%) |
May 12, 2009 | 1.777 | 1.813 | 1.769 | 1.805 | 23,273,256 | +0.07(+3.80%) |
May 11, 2009 | 1.721 | 1.747 | 1.685 | 1.739 | 12,727,701 | +0.00(+0.06%) |
May 08, 2009 | 1.765 | 1.776 | 1.720 | 1.738 | 22,121,790 | +0.03(+1.57%) |
May 07, 2009 | 1.748 | 1.757 | 1.701 | 1.711 | 19,283,768 | -0.02(-0.97%) |
May 06, 2009 | 1.786 | 1.786 | 1.716 | 1.728 | 26,514,836 | -0.01(-0.45%) |
May 05, 2009 | 1.769 | 1.778 | 1.716 | 1.736 | 11,494,802 | -0.06(-3.36%) |
May 04, 2009 | 1.751 | 1.798 | 1.749 | 1.796 | 8,195,603 | +0.05(+2.69%) |