Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.940 | 5.050 | 4.820 | 4.970 | 26,854 | -0.01(-0.20%) |
Apr 29, 2010 | 5.000 | 5.040 | 4.872 | 4.980 | 53,548 | +0.10(+2.05%) |
Apr 28, 2010 | 4.960 | 5.000 | 4.696 | 4.880 | 71,456 | -0.03(-0.61%) |
Apr 27, 2010 | 5.000 | 5.000 | 4.740 | 4.910 | 34,615 | -0.04(-0.81%) |
Apr 26, 2010 | 5.100 | 5.100 | 4.840 | 4.950 | 66,445 | -0.05(-1.00%) |
Apr 23, 2010 | 4.930 | 5.000 | 4.840 | 5.000 | 48,903 | +0.07(+1.42%) |
Apr 22, 2010 | 4.870 | 4.960 | 4.750 | 4.930 | 47,229 | -0.05(-1.00%) |
Apr 21, 2010 | 4.870 | 4.980 | 4.870 | 4.980 | 49,890 | +0.02(+0.40%) |
Apr 20, 2010 | 5.050 | 5.050 | 4.700 | 4.960 | 73,913 | -0.14(-2.75%) |
Apr 19, 2010 | 5.080 | 5.100 | 4.890 | 5.100 | 149,578 | +0.18(+3.66%) |
Apr 16, 2010 | 4.980 | 5.070 | 4.710 | 4.920 | 74,176 | -0.14(-2.77%) |
Apr 15, 2010 | 5.100 | 5.100 | 4.960 | 5.060 | 78,907 | +0.02(+0.40%) |
Apr 14, 2010 | 4.850 | 5.040 | 4.750 | 5.040 | 67,312 | +0.38(+8.16%) |
Apr 13, 2010 | 5.110 | 5.140 | 4.580 | 4.660 | 194,310 | -0.23(-4.71%) |
Apr 12, 2010 | 5.100 | 5.190 | 4.850 | 4.890 | 146,079 | -0.06(-1.21%) |
Apr 09, 2010 | 4.880 | 5.140 | 4.880 | 4.950 | 138,541 | +0.15(+3.13%) |
Apr 08, 2010 | 4.700 | 4.850 | 4.700 | 4.800 | 51,958 | +0.13(+2.79%) |
Apr 07, 2010 | 4.790 | 4.790 | 4.620 | 4.670 | 31,436 | -0.09(-1.89%) |
Apr 06, 2010 | 4.650 | 4.850 | 4.510 | 4.760 | 56,385 | +0.13(+2.81%) |
Apr 05, 2010 | 4.720 | 4.790 | 4.500 | 4.630 | 54,669 | -0.09(-1.90%) |
Apr 01, 2010 | 4.970 | 4.720 | 4.720 | 4.720 | 162,400 | -0.20(-4.07%) |
Mar 31, 2010 | 5.040 | 5.100 | 4.770 | 4.920 | 46,385 | -0.12(-2.38%) |
Mar 30, 2010 | 5.080 | 5.150 | 4.920 | 5.040 | 81,089 | +0.05(+1.07%) |
Mar 29, 2010 | 5.220 | 5.220 | 4.850 | 4.987 | 91,289 | +0.02(+0.33%) |
Mar 26, 2010 | 4.870 | 4.970 | 4.628 | 4.970 | 48,617 | +0.22(+4.63%) |
Mar 25, 2010 | 5.010 | 5.150 | 4.730 | 4.750 | 171,343 | -0.17(-3.46%) |
Mar 24, 2010 | 4.690 | 4.990 | 4.630 | 4.920 | 133,028 | +0.28(+6.03%) |
Mar 23, 2010 | 4.330 | 4.690 | 4.330 | 4.640 | 94,142 | +0.28(+6.42%) |
Mar 22, 2010 | 4.520 | 4.520 | 4.170 | 4.360 | 231,677 | -0.17(-3.75%) |
Mar 19, 2010 | 4.900 | 4.940 | 4.530 | 4.530 | 139,087 | -0.38(-7.74%) |
Mar 18, 2010 | 5.050 | 5.050 | 4.780 | 4.910 | 74,169 | -0.13(-2.58%) |
Mar 17, 2010 | 5.070 | 5.140 | 4.880 | 5.040 | 106,447 | -0.04(-0.79%) |
Mar 16, 2010 | 4.730 | 5.170 | 4.690 | 5.080 | 135,418 | +0.35(+7.40%) |
Mar 15, 2010 | 4.750 | 5.220 | 4.560 | 4.730 | 167,112 | -0.39(-7.62%) |
Mar 12, 2010 | 5.220 | 5.220 | 5.050 | 5.120 | 34,715 | -0.08(-1.54%) |
Mar 11, 2010 | 5.140 | 5.320 | 5.140 | 5.200 | 44,777 | +0.07(+1.29%) |
Mar 10, 2010 | 5.340 | 5.490 | 5.100 | 5.134 | 122,925 | -0.16(-2.95%) |
Mar 09, 2010 | 5.490 | 5.790 | 5.250 | 5.290 | 203,992 | -0.29(-5.20%) |
Mar 08, 2010 | 4.780 | 5.890 | 4.760 | 5.580 | 493,423 | +0.87(+18.47%) |
Mar 05, 2010 | 4.400 | 4.750 | 4.300 | 4.710 | 141,512 | +0.32(+7.29%) |
Mar 04, 2010 | 4.380 | 4.400 | 4.290 | 4.390 | 59,567 | +0.07(+1.62%) |
Mar 03, 2010 | 4.330 | 4.400 | 4.230 | 4.320 | 60,701 | +0.02(+0.47%) |
Mar 02, 2010 | 4.300 | 4.338 | 4.220 | 4.300 | 39,489 | +0.05(+1.18%) |
Mar 01, 2010 | 4.340 | 4.340 | 4.141 | 4.250 | 57,653 | +0.00(+0.00%) |
Feb 26, 2010 | 4.300 | 4.330 | 4.200 | 4.250 | 33,416 | +0.05(+1.19%) |
Feb 25, 2010 | 4.300 | 4.330 | 4.100 | 4.200 | 117,265 | -0.30(-6.67%) |
Feb 24, 2010 | 4.410 | 4.660 | 4.360 | 4.500 | 51,518 | +0.08(+1.81%) |
Feb 23, 2010 | 4.620 | 4.650 | 4.290 | 4.420 | 76,044 | -0.18(-3.91%) |
Feb 22, 2010 | 4.160 | 4.690 | 4.070 | 4.600 | 317,634 | +0.46(+11.11%) |
Feb 19, 2010 | 4.110 | 4.200 | 4.020 | 4.140 | 55,569 | -0.01(-0.24%) |
Feb 18, 2010 | 4.280 | 4.280 | 4.010 | 4.150 | 70,456 | -0.05(-1.19%) |
Feb 17, 2010 | 4.290 | 4.300 | 4.125 | 4.200 | 67,038 | +0.06(+1.45%) |
Feb 16, 2010 | 4.270 | 4.310 | 4.090 | 4.140 | 86,604 | +0.03(+0.73%) |
Feb 12, 2010 | 4.100 | 4.110 | 4.110 | 4.110 | 87,600 | +0.01(+0.24%) |
Feb 11, 2010 | 4.070 | 4.300 | 4.040 | 4.100 | 270,004 | +0.03(+0.74%) |
Feb 10, 2010 | 3.890 | 4.090 | 3.860 | 4.070 | 182,060 | +0.27(+7.11%) |
Feb 09, 2010 | 3.540 | 3.860 | 3.380 | 3.800 | 380,616 | +0.30(+8.57%) |
Feb 08, 2010 | 3.690 | 3.720 | 3.480 | 3.500 | 80,268 | +0.00(+0.00%) |
Feb 05, 2010 | 3.580 | 3.655 | 3.238 | 3.500 | 311,118 | -0.12(-3.31%) |
Feb 04, 2010 | 4.090 | 4.090 | 3.570 | 3.620 | 205,111 | -0.47(-11.49%) |
Feb 03, 2010 | 3.970 | 4.120 | 3.890 | 4.090 | 133,479 | +0.17(+4.34%) |
Feb 02, 2010 | 3.870 | 4.050 | 3.680 | 3.920 | 250,240 | +0.05(+1.29%) |
Feb 01, 2010 | 4.170 | 4.170 | 3.710 | 3.870 | 285,371 | -0.10(-2.52%) |
Jan 29, 2010 | 4.400 | 4.506 | 3.850 | 3.970 | 467,482 | -0.40(-9.15%) |
Jan 28, 2010 | 4.290 | 4.550 | 4.290 | 4.370 | 172,928 | +0.08(+1.86%) |
Jan 27, 2010 | 4.370 | 4.470 | 4.160 | 4.290 | 166,061 | -0.08(-1.83%) |
Jan 26, 2010 | 4.450 | 4.490 | 4.230 | 4.370 | 253,588 | -0.10(-2.32%) |
Jan 25, 2010 | 5.070 | 5.070 | 4.470 | 4.474 | 256,952 | -0.35(-7.18%) |
Jan 22, 2010 | 5.150 | 5.150 | 4.770 | 4.820 | 284,667 | -0.34(-6.59%) |
Jan 21, 2010 | 5.440 | 5.650 | 4.710 | 5.160 | 555,740 | -0.51(-8.99%) |
Jan 20, 2010 | 5.930 | 5.950 | 5.340 | 5.670 | 183,733 | -0.29(-4.87%) |
Jan 19, 2010 | 5.820 | 6.330 | 5.750 | 5.960 | 299,467 | +0.26(+4.56%) |
Jan 15, 2010 | 5.930 | 5.700 | 5.700 | 5.700 | 126,500 | -0.24(-4.04%) |
Jan 14, 2010 | 6.010 | 6.100 | 5.850 | 5.940 | 88,509 | -0.01(-0.17%) |
Jan 13, 2010 | 6.100 | 6.250 | 5.870 | 5.950 | 201,094 | -0.06(-1.00%) |
Jan 12, 2010 | 6.580 | 6.580 | 5.712 | 6.010 | 332,395 | -0.48(-7.40%) |
Jan 11, 2010 | 6.700 | 6.750 | 6.410 | 6.490 | 292,119 | -0.02(-0.31%) |
Jan 08, 2010 | 6.460 | 6.700 | 6.400 | 6.510 | 328,039 | +0.11(+1.69%) |
Jan 07, 2010 | 6.250 | 6.540 | 6.010 | 6.402 | 562,730 | +0.35(+5.82%) |
Jan 06, 2010 | 6.150 | 6.150 | 5.660 | 6.050 | 516,290 | +0.08(+1.34%) |
Jan 05, 2010 | 5.830 | 6.420 | 5.750 | 5.970 | 1,076,213 | +0.25(+4.37%) |
Jan 04, 2010 | 4.850 | 6.160 | 4.720 | 5.720 | 1,836,982 | +1.32(+30.00%) |
Dec 31, 2009 | 4.300 | 4.400 | 4.400 | 4.400 | 142,600 | +0.12(+2.80%) |
Dec 30, 2009 | 4.200 | 4.300 | 4.010 | 4.280 | 307,931 | +0.13(+3.13%) |
Dec 29, 2009 | 4.130 | 4.290 | 4.060 | 4.150 | 173,126 | -0.01(-0.24%) |
Dec 28, 2009 | 4.440 | 4.490 | 4.010 | 4.160 | 344,905 | -0.23(-5.24%) |
Dec 24, 2009 | 4.500 | 4.740 | 4.330 | 4.390 | 176,368 | -0.08(-1.79%) |
Dec 23, 2009 | 4.410 | 4.500 | 3.910 | 4.470 | 572,910 | +0.06(+1.36%) |
Dec 22, 2009 | 5.140 | 5.160 | 4.260 | 4.410 | 741,965 | -0.73(-14.20%) |
Dec 21, 2009 | 5.930 | 5.930 | 5.060 | 5.140 | 274,396 | -0.65(-11.23%) |
Dec 18, 2009 | 5.830 | 5.930 | 5.710 | 5.790 | 82,525 | +0.07(+1.22%) |
Dec 17, 2009 | 6.000 | 6.000 | 5.560 | 5.720 | 159,112 | -0.21(-3.54%) |
Dec 16, 2009 | 6.050 | 6.200 | 5.800 | 5.930 | 329,101 | +0.00(+0.00%) |
Dec 15, 2009 | 5.750 | 6.050 | 5.500 | 5.930 | 348,149 | +0.21(+3.67%) |
Dec 14, 2009 | 5.910 | 6.000 | 5.370 | 5.720 | 577,996 | +0.35(+6.52%) |
Dec 11, 2009 | 5.220 | 5.424 | 5.030 | 5.370 | 180,094 | +0.21(+4.07%) |
Dec 10, 2009 | 5.400 | 5.460 | 5.120 | 5.160 | 143,624 | -0.15(-2.79%) |
Dec 09, 2009 | 5.220 | 5.470 | 5.220 | 5.308 | 119,673 | +0.08(+1.49%) |
Dec 08, 2009 | 5.540 | 5.570 | 5.140 | 5.230 | 213,898 | -0.31(-5.60%) |
Dec 07, 2009 | 5.710 | 5.850 | 5.400 | 5.540 | 167,420 | -0.17(-2.98%) |
Dec 04, 2009 | 5.800 | 5.910 | 5.510 | 5.710 | 284,166 | +0.01(+0.18%) |
Dec 03, 2009 | 5.440 | 5.800 | 5.250 | 5.700 | 227,465 | +0.25(+4.59%) |
Dec 02, 2009 | 5.410 | 5.660 | 5.210 | 5.450 | 389,159 | +0.04(+0.74%) |
Dec 01, 2009 | 5.350 | 5.440 | 5.100 | 5.410 | 270,467 | +0.23(+4.48%) |
Nov 30, 2009 | 5.150 | 5.400 | 5.040 | 5.178 | 443,652 | +0.19(+3.77%) |
Nov 27, 2009 | 4.590 | 5.050 | 4.420 | 4.990 | 287,234 | +0.19(+3.96%) |
Nov 25, 2009 | 4.340 | 4.860 | 4.250 | 4.800 | 448,069 | +0.55(+12.94%) |
Nov 24, 2009 | 4.350 | 4.476 | 4.250 | 4.250 | 84,139 | -0.10(-2.30%) |
Nov 23, 2009 | 4.390 | 4.640 | 4.330 | 4.350 | 240,584 | -0.02(-0.46%) |
Nov 20, 2009 | 4.090 | 4.400 | 3.900 | 4.370 | 238,268 | +0.15(+3.55%) |
Nov 19, 2009 | 4.360 | 4.370 | 4.010 | 4.220 | 191,925 | -0.14(-3.21%) |
Nov 18, 2009 | 4.330 | 4.450 | 4.190 | 4.360 | 211,349 | +0.02(+0.46%) |
Nov 17, 2009 | 4.390 | 4.390 | 4.050 | 4.340 | 224,606 | -0.05(-1.14%) |
Nov 16, 2009 | 4.500 | 4.600 | 4.178 | 4.390 | 476,443 | +0.26(+6.30%) |
Nov 13, 2009 | 4.300 | 4.390 | 3.800 | 4.130 | 624,320 | -0.01(-0.24%) |
Nov 12, 2009 | 3.530 | 4.250 | 3.530 | 4.140 | 952,622 | +0.76(+22.49%) |
Nov 11, 2009 | 3.380 | 3.440 | 3.150 | 3.380 | 216,271 | +0.05(+1.50%) |
Nov 10, 2009 | 3.440 | 3.480 | 3.180 | 3.330 | 210,565 | -0.05(-1.48%) |
Nov 09, 2009 | 3.400 | 3.490 | 3.110 | 3.380 | 302,508 | +0.01(+0.30%) |
Nov 06, 2009 | 3.300 | 3.370 | 3.200 | 3.370 | 309,803 | +0.08(+2.43%) |
Nov 05, 2009 | 3.250 | 3.540 | 3.100 | 3.290 | 269,751 | +0.10(+3.13%) |
Nov 04, 2009 | 3.180 | 3.392 | 3.020 | 3.190 | 84,045 | +0.07(+2.41%) |
Nov 03, 2009 | 3.160 | 3.190 | 3.000 | 3.115 | 59,254 | -0.02(-0.80%) |
Nov 02, 2009 | 3.160 | 3.300 | 3.060 | 3.140 | 77,004 | -0.01(-0.32%) |
Oct 30, 2009 | 3.340 | 3.460 | 3.000 | 3.150 | 131,556 | -0.25(-7.35%) |
Oct 29, 2009 | 3.050 | 3.510 | 2.940 | 3.400 | 315,850 | +0.41(+13.71%) |
Oct 28, 2009 | 2.950 | 3.195 | 2.840 | 2.990 | 171,311 | -0.05(-1.64%) |
Oct 27, 2009 | 3.430 | 3.440 | 2.970 | 3.040 | 209,664 | -0.27(-8.16%) |
Oct 26, 2009 | 3.600 | 3.650 | 3.170 | 3.310 | 297,443 | -0.29(-8.06%) |
Oct 23, 2009 | 3.884 | 3.900 | 3.440 | 3.600 | 184,407 | -0.28(-7.22%) |
Oct 22, 2009 | 3.970 | 4.050 | 3.730 | 3.880 | 184,645 | -0.05(-1.27%) |
Oct 21, 2009 | 3.540 | 4.000 | 3.476 | 3.930 | 604,849 | +0.46(+13.26%) |
Oct 20, 2009 | 3.490 | 3.840 | 3.420 | 3.470 | 255,613 | -0.16(-4.41%) |
Oct 19, 2009 | 3.690 | 3.800 | 3.050 | 3.630 | 432,874 | -0.06(-1.63%) |
Oct 16, 2009 | 3.500 | 4.120 | 3.500 | 3.690 | 1,279,903 | +0.41(+12.50%) |
Oct 15, 2009 | 2.960 | 3.300 | 2.704 | 3.280 | 222,013 | +0.29(+9.70%) |
Oct 14, 2009 | 2.470 | 3.450 | 2.470 | 2.990 | 334,501 | +0.59(+24.58%) |
Oct 13, 2009 | 2.300 | 2.410 | 2.300 | 2.400 | 63,000 | +0.19(+8.60%) |
Oct 12, 2009 | 2.350 | 2.480 | 2.030 | 2.210 | 21,351 | -0.21(-8.67%) |
Oct 09, 2009 | 2.400 | 2.420 | 2.260 | 2.420 | 34,890 | +0.14(+6.14%) |
Oct 08, 2009 | 2.230 | 2.400 | 2.200 | 2.280 | 12,064 | +0.08(+3.64%) |
Oct 07, 2009 | 2.180 | 2.600 | 2.050 | 2.200 | 24,401 | -0.15(-6.38%) |
Oct 06, 2009 | 2.030 | 2.427 | 2.010 | 2.350 | 4,771 | +0.32(+15.76%) |
Oct 05, 2009 | 2.200 | 2.200 | 1.780 | 2.030 | 36,728 | -0.22(-9.78%) |
Oct 02, 2009 | 2.300 | 2.300 | 2.160 | 2.250 | 10,320 | -0.11(-4.66%) |
Oct 01, 2009 | 2.170 | 2.420 | 2.150 | 2.360 | 10,135 | +0.01(+0.42%) |
Sep 30, 2009 | 2.240 | 2.469 | 2.040 | 2.350 | 9,418 | +0.11(+4.91%) |
Sep 29, 2009 | 2.100 | 2.350 | 2.090 | 2.240 | 18,606 | -0.01(-0.44%) |
Sep 28, 2009 | 1.790 | 2.250 | 1.790 | 2.250 | 25,306 | +0.43(+23.63%) |
Sep 25, 2009 | 1.660 | 1.820 | 1.660 | 1.820 | 7,300 | +0.07(+3.99%) |
Sep 24, 2009 | 1.650 | 1.980 | 1.640 | 1.750 | 11,788 | +0.07(+4.16%) |
Sep 23, 2009 | 1.820 | 1.820 | 1.640 | 1.680 | 9,035 | -0.13(-7.18%) |
Sep 22, 2009 | 1.990 | 2.000 | 1.800 | 1.810 | 28,150 | -0.09(-4.73%) |
Sep 21, 2009 | 1.590 | 2.250 | 1.420 | 1.900 | 57,408 | +0.35(+22.59%) |
Sep 18, 2009 | 1.430 | 1.550 | 1.430 | 1.550 | 11,439 | +0.13(+9.15%) |
Sep 17, 2009 | 1.450 | 1.450 | 1.410 | 1.420 | 4,250 | -0.04(-2.74%) |
Sep 16, 2009 | 1.500 | 1.500 | 1.460 | 1.460 | 1,604 | -0.04(-2.67%) |
Sep 15, 2009 | 1.520 | 1.560 | 1.500 | 1.500 | 11,195 | -0.01(-0.66%) |
Sep 14, 2009 | 1.500 | 1.520 | 1.400 | 1.510 | 3,100 | -0.01(-0.66%) |
Sep 11, 2009 | 1.404 | 1.520 | 1.350 | 1.520 | 15,251 | +0.07(+4.83%) |
Sep 10, 2009 | 1.450 | 1.450 | 1.440 | 1.450 | 13,191 | -0.01(-0.38%) |
Sep 09, 2009 | 1.520 | 1.520 | 1.440 | 1.456 | 9,300 | +0.01(+0.38%) |
Sep 08, 2009 | 1.400 | 1.450 | 1.390 | 1.450 | 8,500 | +0.05(+3.57%) |
Sep 04, 2009 | 1.250 | 1.440 | 1.250 | 1.400 | 11,428 | +0.08(+6.06%) |
Sep 03, 2009 | 1.450 | 1.450 | 1.320 | 1.320 | 12,000 | -0.07(-5.04%) |
Sep 02, 2009 | 1.380 | 1.390 | 1.380 | 1.390 | 6,300 | +0.03(+2.21%) |
Aug 31, 2009 | 1.350 | 1.400 | 1.350 | 1.360 | 4,150 | -0.12(-8.11%) |
Aug 28, 2009 | 1.350 | 1.520 | 1.350 | 1.480 | 14,748 | +0.02(+1.37%) |
Aug 27, 2009 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 | -0.02(-1.35%) |
Aug 26, 2009 | 1.450 | 1.482 | 1.400 | 1.480 | 3,100 | +0.03(+2.07%) |
Aug 25, 2009 | 1.350 | 1.550 | 1.350 | 1.450 | 15,242 | +0.09(+6.62%) |
Aug 24, 2009 | 1.540 | 1.550 | 1.350 | 1.360 | 9,052 | -0.02(-1.45%) |
Aug 21, 2009 | 1.400 | 1.400 | 1.380 | 1.380 | 8,892 | +0.00(+0.00%) |
Aug 20, 2009 | 1.450 | 1.450 | 1.380 | 1.380 | 1,284 | +0.01(+0.73%) |
Aug 19, 2009 | 1.280 | 1.550 | 1.280 | 1.370 | 11,200 | -0.08(-5.52%) |
Aug 18, 2009 | 1.350 | 1.480 | 1.260 | 1.450 | 6,500 | +0.05(+3.84%) |
Aug 17, 2009 | 1.400 | 1.450 | 1.340 | 1.396 | 6,100 | +0.06(+4.68%) |
Aug 14, 2009 | 1.330 | 1.450 | 1.310 | 1.334 | 5,600 | +0.12(+10.25%) |
Aug 13, 2009 | 1.290 | 1.300 | 1.100 | 1.210 | 5,900 | -0.14(-10.38%) |
Aug 12, 2009 | 1.330 | 1.350 | 1.250 | 1.350 | 13,946 | +0.02(+1.51%) |
Aug 10, 2009 | 1.400 | 1.330 | 1.330 | 1.330 | 4,900 | -0.07(-5.00%) |
Aug 07, 2009 | 1.480 | 1.480 | 1.300 | 1.400 | 14,005 | -0.07(-4.76%) |
Aug 06, 2009 | 1.440 | 1.470 | 1.440 | 1.470 | 4,100 | +0.04(+2.80%) |
Aug 05, 2009 | 1.440 | 1.475 | 1.430 | 1.430 | 6,404 | -0.04(-2.72%) |
Aug 04, 2009 | 1.210 | 1.480 | 1.200 | 1.470 | 14,100 | -0.01(-0.68%) |
Aug 03, 2009 | 1.440 | 1.480 | 1.391 | 1.480 | 11,978 | +0.08(+5.71%) |
Jul 31, 2009 | 1.400 | 1.400 | 1.258 | 1.400 | 7,054 | +0.00(+0.00%) |
Jul 30, 2009 | 1.480 | 1.480 | 1.400 | 1.400 | 1,000 | +0.00(+0.00%) |
Jul 29, 2009 | 1.400 | 1.410 | 1.400 | 1.400 | 2,905 | +0.00(+0.00%) |
Jul 28, 2009 | 1.510 | 1.510 | 1.400 | 1.400 | 4,000 | -0.03(-2.10%) |
Jul 27, 2009 | 1.540 | 1.540 | 1.390 | 1.430 | 2,717 | -0.09(-5.91%) |
Jul 24, 2009 | 1.480 | 1.520 | 1.400 | 1.520 | 4,940 | +0.03(+2.01%) |
Jul 23, 2009 | 1.330 | 1.490 | 1.330 | 1.490 | 9,124 | +0.14(+10.36%) |
Jul 22, 2009 | 1.390 | 1.400 | 1.350 | 1.350 | 11,880 | -0.04(-2.75%) |
Jul 21, 2009 | 1.180 | 1.450 | 1.180 | 1.388 | 3,280 | +0.14(+11.06%) |
Jul 20, 2009 | 1.260 | 1.260 | 1.200 | 1.250 | 3,600 | +0.03(+2.46%) |
Jul 17, 2009 | 1.140 | 1.530 | 1.140 | 1.220 | 9,116 | -0.06(-4.69%) |
Jul 16, 2009 | 1.320 | 1.340 | 1.280 | 1.280 | 20,585 | -0.01(-0.78%) |
Jul 15, 2009 | 1.250 | 1.300 | 1.160 | 1.290 | 6,080 | -0.06(-4.43%) |
Jul 14, 2009 | 1.300 | 1.400 | 1.300 | 1.350 | 5,168 | -0.03(-2.19%) |
Jul 13, 2009 | 1.450 | 1.450 | 1.380 | 1.380 | 17,060 | -0.07(-4.83%) |
Jul 10, 2009 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | +0.00(+0.00%) |
Jul 09, 2009 | 1.600 | 1.600 | 1.450 | 1.450 | 20,191 | -0.01(-0.69%) |
Jul 08, 2009 | 1.600 | 1.700 | 1.450 | 1.460 | 109,416 | +0.00(+0.01%) |
Jul 07, 2009 | 1.390 | 1.460 | 1.380 | 1.460 | 1,100 | -0.02(-1.34%) |
Jul 06, 2009 | 1.480 | 1.480 | 1.380 | 1.480 | 5,830 | -0.00(-0.01%) |
Jul 02, 2009 | 1.470 | 1.480 | 1.430 | 1.480 | 13,783 | +0.00(+0.00%) |
Jul 01, 2009 | 1.380 | 1.480 | 1.380 | 1.480 | 2,088 | -0.03(-1.99%) |
Jun 30, 2009 | 1.480 | 1.510 | 1.380 | 1.510 | 3,774 | -0.04(-2.58%) |
Jun 29, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.04(+2.65%) |
Jun 26, 2009 | 1.440 | 1.550 | 1.400 | 1.510 | 33,378 | +0.01(+0.67%) |
Jun 25, 2009 | 1.500 | 1.500 | 1.350 | 1.500 | 6,222 | +0.21(+16.29%) |
Jun 24, 2009 | 1.350 | 1.350 | 1.200 | 1.290 | 6,150 | -0.06(-4.45%) |
Jun 23, 2009 | 1.380 | 1.380 | 1.349 | 1.350 | 4,913 | -0.07(-4.94%) |
Jun 22, 2009 | 1.480 | 1.480 | 1.400 | 1.420 | 8,185 | -0.04(-2.73%) |
Jun 19, 2009 | 1.450 | 1.460 | 1.450 | 1.460 | 4,200 | +0.06(+4.29%) |
Jun 18, 2009 | 1.490 | 1.490 | 1.360 | 1.400 | 6,145 | +0.00(+0.00%) |
Jun 17, 2009 | 1.360 | 1.500 | 1.260 | 1.400 | 41,441 | -0.05(-3.45%) |
Jun 16, 2009 | 1.360 | 1.450 | 1.360 | 1.450 | 3,325 | +0.09(+6.61%) |
Jun 15, 2009 | 1.400 | 1.510 | 1.350 | 1.360 | 8,550 | -0.12(-7.94%) |
Jun 12, 2009 | 1.300 | 1.500 | 1.280 | 1.477 | 10,274 | +0.18(+13.65%) |
Jun 11, 2009 | 1.400 | 1.464 | 1.300 | 1.300 | 16,890 | -0.10(-7.14%) |
Jun 10, 2009 | 1.500 | 1.500 | 1.350 | 1.400 | 51,089 | -0.10(-6.67%) |
Jun 09, 2009 | 1.450 | 1.500 | 1.450 | 1.500 | 19,200 | +0.01(+0.67%) |
Jun 08, 2009 | 1.540 | 1.540 | 1.450 | 1.490 | 4,795 | -0.05(-3.25%) |
Jun 05, 2009 | 1.540 | 1.540 | 1.470 | 1.540 | 20,600 | +0.01(+0.47%) |
Jun 04, 2009 | 1.450 | 1.540 | 1.450 | 1.533 | 9,132 | +0.07(+4.99%) |
Jun 03, 2009 | 1.540 | 1.540 | 1.420 | 1.460 | 12,100 | -0.08(-5.19%) |
Jun 02, 2009 | 1.490 | 1.540 | 1.330 | 1.540 | 13,794 | +0.02(+1.32%) |
Jun 01, 2009 | 1.500 | 1.550 | 1.441 | 1.520 | 14,028 | +0.02(+1.33%) |
May 29, 2009 | 1.440 | 1.500 | 1.440 | 1.500 | 4,600 | -0.02(-1.32%) |
May 28, 2009 | 1.600 | 1.600 | 1.490 | 1.520 | 24,787 | -0.06(-3.80%) |
May 27, 2009 | 1.550 | 1.580 | 1.480 | 1.580 | 18,362 | +0.03(+1.94%) |
May 26, 2009 | 1.550 | 1.550 | 1.488 | 1.550 | 7,500 | +0.08(+5.44%) |
May 22, 2009 | 1.500 | 1.500 | 1.400 | 1.470 | 2,304 | -0.07(-4.54%) |
May 21, 2009 | 1.540 | 1.540 | 1.320 | 1.540 | 19,564 | +0.09(+6.19%) |
May 20, 2009 | 1.300 | 1.590 | 1.300 | 1.450 | 14,302 | -0.05(-3.33%) |
May 19, 2009 | 1.550 | 1.550 | 1.420 | 1.500 | 22,300 | -0.05(-3.22%) |
May 18, 2009 | 1.450 | 1.590 | 1.350 | 1.550 | 20,612 | +0.26(+20.15%) |
May 15, 2009 | 1.550 | 1.550 | 1.100 | 1.290 | 46,566 | -0.20(-13.58%) |
May 14, 2009 | 1.580 | 1.580 | 1.380 | 1.493 | 10,000 | -0.12(-7.28%) |
May 13, 2009 | 1.580 | 1.610 | 1.400 | 1.610 | 18,700 | +0.01(+0.63%) |
May 12, 2009 | 1.560 | 1.600 | 1.500 | 1.600 | 7,175 | +0.05(+3.22%) |
May 11, 2009 | 1.610 | 1.610 | 1.550 | 1.550 | 3,596 | -0.07(-4.32%) |
May 08, 2009 | 1.400 | 1.620 | 1.400 | 1.620 | 13,450 | +0.22(+15.71%) |
May 07, 2009 | 1.540 | 1.620 | 1.350 | 1.400 | 31,673 | -0.14(-9.09%) |
May 06, 2009 | 1.650 | 1.650 | 1.390 | 1.540 | 37,453 | -0.04(-2.53%) |
May 05, 2009 | 1.620 | 1.650 | 1.500 | 1.580 | 12,489 | -0.03(-1.86%) |
May 04, 2009 | 1.620 | 1.730 | 1.410 | 1.610 | 11,378 | +0.04(+2.55%) |