Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.764 | 1.764 | 1.711 | 1.735 | 350,881 | -0.02(-1.21%) |
Apr 29, 2010 | 1.748 | 1.777 | 1.705 | 1.756 | 355,140 | +0.02(+1.23%) |
Apr 28, 2010 | 1.705 | 1.756 | 1.705 | 1.735 | 83,593 | +0.04(+2.36%) |
Apr 27, 2010 | 1.748 | 1.756 | 1.695 | 1.695 | 203,331 | -0.06(-3.34%) |
Apr 26, 2010 | 1.740 | 1.767 | 1.740 | 1.753 | 163,557 | +0.02(+0.92%) |
Apr 23, 2010 | 1.735 | 1.751 | 1.708 | 1.737 | 129,015 | -0.01(-0.46%) |
Apr 22, 2010 | 1.729 | 1.753 | 1.695 | 1.745 | 205,718 | -0.01(-0.30%) |
Apr 21, 2010 | 1.745 | 1.753 | 1.722 | 1.751 | 158,724 | +0.00(+0.15%) |
Apr 20, 2010 | 1.788 | 1.793 | 1.735 | 1.748 | 260,251 | -0.03(-1.65%) |
Apr 19, 2010 | 1.785 | 1.801 | 1.754 | 1.777 | 120,135 | -0.02(-1.32%) |
Apr 16, 2010 | 1.815 | 1.820 | 1.751 | 1.801 | 269,472 | -0.02(-0.87%) |
Apr 15, 2010 | 1.817 | 1.825 | 1.777 | 1.817 | 248,916 | -0.01(-0.44%) |
Apr 14, 2010 | 1.716 | 1.830 | 1.714 | 1.825 | 391,317 | +0.12(+6.82%) |
Apr 13, 2010 | 1.624 | 1.709 | 1.624 | 1.709 | 287,498 | +0.08(+5.22%) |
Apr 12, 2010 | 1.618 | 1.632 | 1.582 | 1.624 | 277,403 | +0.02(+1.32%) |
Apr 09, 2010 | 1.592 | 1.615 | 1.584 | 1.603 | 143,239 | +0.02(+1.00%) |
Apr 08, 2010 | 1.584 | 1.600 | 1.573 | 1.587 | 154,606 | +0.00(+0.00%) |
Apr 07, 2010 | 1.605 | 1.605 | 1.576 | 1.587 | 194,165 | -0.03(-1.64%) |
Apr 06, 2010 | 1.626 | 1.634 | 1.560 | 1.613 | 210,927 | -0.01(-0.81%) |
Apr 05, 2010 | 1.589 | 1.626 | 1.566 | 1.626 | 164,976 | +0.04(+2.50%) |
Apr 01, 2010 | 1.592 | 1.587 | 1.587 | 1.587 | 370,339 | +0.00(+0.17%) |
Mar 31, 2010 | 1.613 | 1.634 | 1.573 | 1.584 | 187,219 | -0.04(-2.29%) |
Mar 30, 2010 | 1.581 | 1.626 | 1.579 | 1.621 | 223,483 | +0.04(+2.68%) |
Mar 29, 2010 | 1.560 | 1.600 | 1.560 | 1.579 | 91,735 | +0.02(+1.36%) |
Mar 26, 2010 | 1.592 | 1.595 | 1.523 | 1.558 | 211,316 | -0.03(-2.00%) |
Mar 25, 2010 | 1.595 | 1.637 | 1.584 | 1.589 | 195,060 | -0.01(-0.33%) |
Mar 24, 2010 | 1.613 | 1.621 | 1.592 | 1.595 | 933,565 | -0.03(-1.63%) |
Mar 23, 2010 | 1.605 | 1.631 | 1.603 | 1.621 | 192,153 | +0.01(+0.66%) |
Mar 22, 2010 | 1.597 | 1.611 | 1.539 | 1.611 | 232,536 | -0.00(-0.16%) |
Mar 19, 2010 | 1.642 | 1.656 | 1.573 | 1.613 | 350,565 | -0.02(-1.14%) |
Mar 18, 2010 | 1.626 | 1.661 | 1.605 | 1.632 | 192,706 | -0.01(-0.48%) |
Mar 17, 2010 | 1.616 | 1.650 | 1.587 | 1.640 | 188,063 | +0.03(+1.80%) |
Mar 16, 2010 | 1.579 | 1.611 | 1.579 | 1.611 | 229,543 | +0.03(+2.00%) |
Mar 15, 2010 | 1.563 | 1.626 | 1.511 | 1.579 | 602,010 | +0.06(+3.99%) |
Mar 12, 2010 | 1.524 | 1.540 | 1.513 | 1.519 | 209,781 | +0.01(+0.52%) |
Mar 11, 2010 | 1.505 | 1.521 | 1.477 | 1.511 | 171,823 | -0.01(-0.52%) |
Mar 10, 2010 | 1.508 | 1.521 | 1.500 | 1.519 | 77,736 | +0.00(+0.00%) |
Mar 09, 2010 | 1.492 | 1.519 | 1.479 | 1.519 | 157,270 | +0.02(+1.41%) |
Mar 08, 2010 | 1.471 | 1.498 | 1.471 | 1.498 | 175,680 | +0.03(+1.97%) |
Mar 05, 2010 | 1.426 | 1.471 | 1.421 | 1.469 | 197,938 | +0.05(+3.72%) |
Mar 04, 2010 | 1.448 | 1.448 | 1.376 | 1.416 | 135,696 | -0.03(-2.18%) |
Mar 03, 2010 | 1.471 | 1.474 | 1.421 | 1.448 | 242,333 | -0.01(-0.90%) |
Mar 02, 2010 | 1.453 | 1.526 | 1.424 | 1.461 | 241,136 | +0.02(+1.09%) |
Mar 01, 2010 | 1.426 | 1.461 | 1.408 | 1.445 | 266,354 | +0.03(+2.23%) |
Feb 26, 2010 | 1.387 | 1.437 | 1.384 | 1.413 | 327,334 | +0.03(+2.48%) |
Feb 25, 2010 | 1.326 | 1.387 | 1.326 | 1.379 | 174,122 | +0.02(+1.75%) |
Feb 24, 2010 | 1.303 | 1.355 | 1.303 | 1.355 | 245,874 | +0.06(+4.46%) |
Feb 23, 2010 | 1.324 | 1.340 | 1.293 | 1.297 | 224,676 | -0.03(-1.99%) |
Feb 22, 2010 | 1.338 | 1.338 | 1.305 | 1.324 | 155,435 | -0.01(-0.40%) |
Feb 19, 2010 | 1.340 | 1.340 | 1.290 | 1.329 | 300,262 | -0.01(-0.98%) |
Feb 18, 2010 | 1.321 | 1.342 | 1.308 | 1.342 | 175,254 | +0.03(+2.20%) |
Feb 17, 2010 | 1.290 | 1.316 | 1.276 | 1.313 | 359,901 | -0.02(-1.19%) |
Feb 16, 2010 | 1.337 | 1.342 | 1.305 | 1.329 | 240,760 | +0.02(+1.41%) |
Feb 12, 2010 | 1.282 | 1.311 | 1.311 | 1.311 | 175,038 | +0.01(+0.60%) |
Feb 11, 2010 | 1.282 | 1.305 | 1.274 | 1.303 | 122,346 | +0.01(+0.81%) |
Feb 10, 2010 | 1.290 | 1.303 | 1.271 | 1.292 | 144,343 | +0.00(+0.00%) |
Feb 09, 2010 | 1.303 | 1.305 | 1.240 | 1.292 | 138,203 | +0.01(+0.61%) |
Feb 08, 2010 | 1.290 | 1.305 | 1.253 | 1.285 | 248,764 | +0.00(+0.00%) |
Feb 05, 2010 | 1.206 | 1.290 | 1.198 | 1.285 | 331,488 | +0.08(+6.72%) |
Feb 04, 2010 | 1.219 | 1.235 | 1.201 | 1.204 | 196,770 | -0.03(-2.33%) |
Feb 03, 2010 | 1.219 | 1.245 | 1.219 | 1.232 | 127,490 | +0.01(+0.64%) |
Feb 02, 2010 | 1.217 | 1.232 | 1.206 | 1.224 | 306,788 | +0.01(+0.43%) |
Feb 01, 2010 | 1.253 | 1.264 | 1.214 | 1.219 | 240,346 | -0.03(-2.10%) |
Jan 29, 2010 | 1.256 | 1.274 | 1.238 | 1.245 | 285,289 | +0.00(+0.21%) |
Jan 28, 2010 | 1.282 | 1.282 | 1.238 | 1.243 | 145,584 | -0.03(-2.66%) |
Jan 27, 2010 | 1.230 | 1.290 | 1.230 | 1.277 | 116,819 | +0.04(+3.16%) |
Jan 26, 2010 | 1.251 | 1.261 | 1.230 | 1.238 | 212,784 | -0.02(-1.45%) |
Jan 25, 2010 | 1.279 | 1.279 | 1.230 | 1.256 | 159,016 | -0.01(-0.41%) |
Jan 22, 2010 | 1.240 | 1.277 | 1.240 | 1.261 | 201,071 | +0.02(+1.68%) |
Jan 21, 2010 | 1.282 | 1.290 | 1.230 | 1.240 | 233,620 | -0.04(-3.26%) |
Jan 20, 2010 | 1.271 | 1.287 | 1.258 | 1.282 | 124,235 | -0.01(-0.61%) |
Jan 19, 2010 | 1.266 | 1.290 | 1.264 | 1.290 | 218,579 | +0.03(+2.70%) |
Jan 15, 2010 | 1.287 | 1.256 | 1.256 | 1.256 | 257,209 | -0.03(-2.22%) |
Jan 14, 2010 | 1.258 | 1.292 | 1.256 | 1.284 | 117,223 | +0.02(+1.43%) |
Jan 13, 2010 | 1.256 | 1.269 | 1.248 | 1.266 | 123,217 | +0.02(+1.24%) |
Jan 12, 2010 | 1.233 | 1.264 | 1.233 | 1.251 | 107,402 | +0.01(+0.42%) |
Jan 11, 2010 | 1.266 | 1.274 | 1.243 | 1.245 | 214,325 | -0.01(-0.82%) |
Jan 08, 2010 | 1.264 | 1.271 | 1.235 | 1.256 | 196,321 | -0.01(-0.82%) |
Jan 07, 2010 | 1.233 | 1.269 | 1.233 | 1.266 | 165,629 | +0.03(+2.73%) |
Jan 06, 2010 | 1.235 | 1.279 | 1.217 | 1.233 | 136,815 | -0.00(-0.21%) |
Jan 05, 2010 | 1.240 | 1.251 | 1.230 | 1.235 | 212,688 | -0.02(-1.24%) |
Jan 04, 2010 | 1.207 | 1.251 | 1.194 | 1.251 | 359,467 | +0.07(+5.92%) |
Dec 31, 2009 | 1.204 | 1.181 | 1.181 | 1.181 | 246,009 | -0.02(-1.94%) |
Dec 30, 2009 | 1.173 | 1.204 | 1.155 | 1.204 | 242,340 | +0.03(+2.65%) |
Dec 29, 2009 | 1.183 | 1.183 | 1.144 | 1.173 | 159,914 | -0.01(-0.66%) |
Dec 28, 2009 | 1.176 | 1.204 | 1.158 | 1.181 | 226,962 | +0.01(+0.88%) |
Dec 24, 2009 | 1.186 | 1.204 | 1.165 | 1.170 | 102,069 | -0.01(-0.88%) |
Dec 23, 2009 | 1.168 | 1.191 | 1.152 | 1.181 | 185,028 | +0.03(+2.24%) |
Dec 22, 2009 | 1.186 | 1.186 | 1.144 | 1.155 | 340,320 | -0.03(-2.19%) |
Dec 21, 2009 | 1.214 | 1.214 | 1.172 | 1.181 | 213,217 | -0.03(-2.56%) |
Dec 18, 2009 | 1.186 | 1.212 | 1.178 | 1.212 | 833,950 | +0.03(+2.86%) |
Dec 17, 2009 | 1.168 | 1.209 | 1.168 | 1.178 | 167,093 | -0.01(-0.66%) |
Dec 16, 2009 | 1.183 | 1.194 | 1.165 | 1.186 | 276,400 | +0.02(+1.78%) |
Dec 15, 2009 | 1.176 | 1.209 | 1.165 | 1.165 | 276,396 | -0.02(-1.75%) |
Dec 14, 2009 | 1.176 | 1.191 | 1.165 | 1.186 | 161,740 | +0.01(+0.88%) |
Dec 11, 2009 | 1.173 | 1.178 | 1.165 | 1.176 | 109,750 | +0.01(+0.89%) |
Dec 10, 2009 | 1.183 | 1.183 | 1.165 | 1.165 | 135,672 | -0.01(-1.10%) |
Dec 09, 2009 | 1.147 | 1.186 | 1.147 | 1.178 | 115,728 | +0.04(+3.17%) |
Dec 08, 2009 | 1.176 | 1.191 | 1.139 | 1.142 | 183,514 | -0.04(-3.71%) |
Dec 07, 2009 | 1.188 | 1.212 | 1.165 | 1.186 | 120,116 | -0.00(-0.22%) |
Dec 04, 2009 | 1.170 | 1.199 | 1.144 | 1.188 | 141,538 | +0.05(+4.08%) |
Dec 03, 2009 | 1.212 | 1.212 | 1.129 | 1.142 | 312,706 | -0.06(-5.16%) |
Dec 02, 2009 | 1.173 | 1.212 | 1.170 | 1.204 | 187,280 | +0.02(+1.53%) |
Dec 01, 2009 | 1.209 | 1.212 | 1.165 | 1.186 | 203,910 | -0.01(-0.87%) |
Nov 30, 2009 | 1.199 | 1.199 | 1.119 | 1.196 | 280,771 | +0.02(+1.76%) |
Nov 27, 2009 | 1.173 | 1.233 | 1.173 | 1.176 | 164,706 | -0.02(-1.52%) |
Nov 25, 2009 | 1.204 | 1.266 | 1.191 | 1.194 | 159,033 | +0.00(+0.22%) |
Nov 24, 2009 | 1.191 | 1.207 | 1.173 | 1.191 | 164,255 | -0.00(-0.22%) |
Nov 23, 2009 | 1.186 | 1.245 | 1.176 | 1.194 | 126,824 | +0.01(+1.10%) |
Nov 20, 2009 | 1.163 | 1.186 | 1.155 | 1.181 | 152,618 | +0.01(+0.66%) |
Nov 19, 2009 | 1.191 | 1.199 | 1.173 | 1.173 | 129,164 | -0.04(-3.00%) |
Nov 18, 2009 | 1.214 | 1.235 | 1.188 | 1.209 | 161,590 | -0.01(-0.64%) |
Nov 17, 2009 | 1.186 | 1.217 | 1.173 | 1.217 | 150,687 | +0.03(+2.17%) |
Nov 16, 2009 | 1.196 | 1.230 | 1.183 | 1.191 | 406,445 | +0.01(+1.10%) |
Nov 13, 2009 | 1.196 | 1.220 | 1.173 | 1.178 | 356,625 | -0.01(-0.66%) |
Nov 12, 2009 | 1.258 | 1.271 | 1.183 | 1.186 | 309,686 | -0.07(-5.76%) |
Nov 11, 2009 | 1.302 | 1.321 | 1.243 | 1.258 | 141,948 | -0.02(-1.62%) |
Nov 10, 2009 | 1.313 | 1.344 | 1.274 | 1.279 | 118,911 | -0.04(-3.33%) |
Nov 09, 2009 | 1.282 | 1.331 | 1.282 | 1.323 | 191,991 | +0.04(+3.23%) |
Nov 06, 2009 | 1.282 | 1.310 | 1.269 | 1.282 | 90,077 | -0.02(-1.79%) |
Nov 05, 2009 | 1.274 | 1.315 | 1.258 | 1.305 | 148,586 | +0.05(+3.92%) |
Nov 04, 2009 | 1.279 | 1.321 | 1.256 | 1.256 | 280,879 | -0.04(-2.81%) |
Nov 03, 2009 | 1.295 | 1.297 | 1.269 | 1.292 | 168,314 | -0.01(-0.99%) |
Nov 02, 2009 | 1.315 | 1.318 | 1.264 | 1.305 | 261,867 | -0.00(-0.20%) |
Oct 30, 2009 | 1.310 | 1.313 | 1.284 | 1.308 | 375,333 | +0.00(+0.20%) |
Oct 29, 2009 | 1.302 | 1.318 | 1.282 | 1.305 | 173,651 | +0.02(+1.82%) |
Oct 28, 2009 | 1.282 | 1.302 | 1.269 | 1.282 | 297,679 | -0.01(-0.60%) |
Oct 27, 2009 | 1.292 | 1.344 | 1.284 | 1.289 | 206,405 | +0.01(+0.81%) |
Oct 26, 2009 | 1.271 | 1.287 | 1.248 | 1.279 | 265,551 | +0.01(+0.41%) |
Oct 23, 2009 | 1.287 | 1.313 | 1.248 | 1.274 | 233,740 | -0.03(-2.19%) |
Oct 22, 2009 | 1.264 | 1.313 | 1.251 | 1.302 | 224,942 | +0.03(+2.44%) |
Oct 21, 2009 | 1.233 | 1.295 | 1.233 | 1.271 | 295,377 | +0.04(+3.15%) |
Oct 20, 2009 | 1.233 | 1.279 | 1.230 | 1.233 | 153,808 | -0.05(-4.23%) |
Oct 19, 2009 | 1.308 | 1.328 | 1.279 | 1.287 | 142,226 | -0.01(-0.60%) |
Oct 16, 2009 | 1.284 | 1.302 | 1.284 | 1.295 | 147,590 | -0.01(-0.40%) |
Oct 15, 2009 | 1.302 | 1.310 | 1.282 | 1.300 | 107,012 | -0.02(-1.18%) |
Oct 14, 2009 | 1.308 | 1.328 | 1.277 | 1.315 | 199,167 | +0.04(+2.83%) |
Oct 13, 2009 | 1.310 | 1.331 | 1.274 | 1.279 | 53,218 | -0.04(-3.14%) |
Oct 12, 2009 | 1.323 | 1.333 | 1.308 | 1.321 | 87,683 | +0.01(+0.59%) |
Oct 09, 2009 | 1.308 | 1.315 | 1.245 | 1.313 | 151,583 | +0.00(+0.20%) |
Oct 08, 2009 | 1.321 | 1.326 | 1.300 | 1.310 | 285,452 | +0.01(+0.40%) |
Oct 07, 2009 | 1.282 | 1.305 | 1.230 | 1.305 | 129,160 | +0.02(+1.21%) |
Oct 06, 2009 | 1.295 | 1.308 | 1.230 | 1.289 | 137,920 | +0.00(+0.00%) |
Oct 05, 2009 | 1.253 | 1.292 | 1.230 | 1.289 | 175,829 | +0.06(+5.29%) |
Oct 02, 2009 | 1.155 | 1.261 | 1.147 | 1.225 | 211,966 | +0.05(+4.65%) |
Oct 01, 2009 | 1.251 | 1.277 | 1.170 | 1.170 | 365,199 | -0.09(-6.80%) |
Sep 30, 2009 | 1.277 | 1.333 | 1.256 | 1.256 | 308,547 | +0.02(+1.46%) |
Sep 29, 2009 | 1.344 | 1.357 | 1.238 | 1.238 | 1,913,787 | -0.11(-8.08%) |
Sep 28, 2009 | 1.362 | 1.370 | 1.308 | 1.346 | 214,071 | -0.01(-0.38%) |
Sep 25, 2009 | 1.333 | 1.372 | 1.326 | 1.352 | 208,845 | +0.02(+1.16%) |
Sep 24, 2009 | 1.326 | 1.370 | 1.321 | 1.336 | 174,396 | +0.02(+1.57%) |
Sep 23, 2009 | 1.328 | 1.333 | 1.308 | 1.315 | 198,630 | -0.01(-0.97%) |
Sep 22, 2009 | 1.341 | 1.359 | 1.315 | 1.328 | 131,582 | +0.01(+0.59%) |
Sep 21, 2009 | 1.308 | 1.333 | 1.308 | 1.321 | 81,874 | -0.01(-0.97%) |
Sep 18, 2009 | 1.349 | 1.349 | 1.300 | 1.333 | 351,156 | -0.02(-1.72%) |
Sep 17, 2009 | 1.308 | 1.357 | 1.308 | 1.357 | 189,593 | +0.04(+2.74%) |
Sep 16, 2009 | 1.282 | 1.321 | 1.269 | 1.321 | 226,769 | +0.05(+3.87%) |
Sep 15, 2009 | 1.245 | 1.271 | 1.238 | 1.271 | 158,558 | +0.03(+2.29%) |
Sep 14, 2009 | 1.230 | 1.271 | 1.230 | 1.243 | 116,474 | +0.00(+0.00%) |
Sep 11, 2009 | 1.258 | 1.261 | 1.217 | 1.243 | 238,096 | -0.01(-0.62%) |
Sep 10, 2009 | 1.264 | 1.264 | 1.230 | 1.251 | 98,790 | -0.02(-1.63%) |
Sep 09, 2009 | 1.245 | 1.359 | 1.230 | 1.271 | 166,263 | +0.02(+1.66%) |
Sep 08, 2009 | 1.321 | 1.321 | 1.235 | 1.251 | 169,206 | -0.06(-4.36%) |
Sep 04, 2009 | 1.292 | 1.318 | 1.292 | 1.308 | 134,552 | +0.01(+0.60%) |
Sep 03, 2009 | 1.258 | 1.300 | 1.258 | 1.300 | 99,334 | +0.05(+3.72%) |
Sep 02, 2009 | 1.230 | 1.279 | 1.183 | 1.253 | 109,569 | +0.01(+0.83%) |
Sep 01, 2009 | 1.292 | 1.321 | 1.240 | 1.243 | 236,358 | -0.07(-5.14%) |
Aug 31, 2009 | 1.295 | 1.318 | 1.282 | 1.310 | 274,353 | +0.00(+0.20%) |
Aug 28, 2009 | 1.318 | 1.318 | 1.295 | 1.308 | 130,022 | -0.01(-0.79%) |
Aug 27, 2009 | 1.323 | 1.328 | 1.308 | 1.318 | 65,020 | -0.04(-3.05%) |
Aug 26, 2009 | 1.302 | 1.359 | 1.266 | 1.359 | 235,497 | +0.06(+4.58%) |
Aug 25, 2009 | 1.284 | 1.321 | 1.269 | 1.300 | 102,293 | +0.03(+2.45%) |
Aug 24, 2009 | 1.346 | 1.346 | 1.256 | 1.269 | 122,734 | -0.07(-5.22%) |
Aug 21, 2009 | 1.352 | 1.352 | 1.289 | 1.339 | 364,171 | +0.02(+1.37%) |
Aug 20, 2009 | 1.295 | 1.326 | 1.269 | 1.321 | 179,830 | +0.03(+2.00%) |
Aug 19, 2009 | 1.220 | 1.297 | 1.220 | 1.295 | 215,669 | +0.04(+3.31%) |
Aug 18, 2009 | 1.277 | 1.277 | 1.230 | 1.253 | 123,410 | +0.03(+2.76%) |
Aug 17, 2009 | 1.230 | 1.261 | 1.170 | 1.220 | 183,526 | -0.03(-2.08%) |
Aug 14, 2009 | 1.300 | 1.357 | 1.240 | 1.245 | 162,200 | -0.05(-4.18%) |
Aug 13, 2009 | 1.370 | 1.370 | 1.295 | 1.300 | 112,260 | -0.05(-4.02%) |
Aug 12, 2009 | 1.261 | 1.380 | 1.235 | 1.354 | 266,710 | +0.10(+7.84%) |
Aug 11, 2009 | 1.266 | 1.294 | 1.251 | 1.256 | 96,785 | -0.03(-2.02%) |
Aug 10, 2009 | 1.253 | 1.289 | 1.235 | 1.282 | 89,753 | +0.01(+0.81%) |
Aug 07, 2009 | 1.217 | 1.295 | 1.163 | 1.271 | 267,285 | +0.10(+8.63%) |
Aug 06, 2009 | 1.217 | 1.269 | 1.160 | 1.170 | 173,558 | -0.03(-2.80%) |
Aug 05, 2009 | 1.271 | 1.297 | 1.165 | 1.204 | 320,396 | -0.13(-9.88%) |
Aug 04, 2009 | 1.326 | 1.419 | 1.321 | 1.336 | 218,095 | -0.01(-0.77%) |
Aug 03, 2009 | 1.396 | 1.396 | 1.277 | 1.346 | 279,717 | -0.04(-3.17%) |
Jul 31, 2009 | 1.349 | 1.403 | 1.284 | 1.390 | 293,006 | +0.04(+2.68%) |
Jul 30, 2009 | 1.315 | 1.378 | 1.264 | 1.354 | 275,144 | +0.07(+5.66%) |
Jul 29, 2009 | 1.300 | 1.300 | 1.251 | 1.282 | 115,740 | -0.01(-1.00%) |
Jul 28, 2009 | 1.287 | 1.302 | 1.269 | 1.295 | 147,814 | -0.00(-0.20%) |
Jul 27, 2009 | 1.284 | 1.313 | 1.247 | 1.297 | 152,329 | +0.00(+0.20%) |
Jul 24, 2009 | 1.282 | 1.302 | 1.282 | 1.295 | 132,945 | -0.00(-0.20%) |
Jul 23, 2009 | 1.256 | 1.305 | 1.227 | 1.297 | 216,662 | +0.04(+3.09%) |
Jul 22, 2009 | 1.186 | 1.318 | 1.163 | 1.258 | 178,301 | +0.06(+4.97%) |
Jul 21, 2009 | 1.258 | 1.297 | 1.139 | 1.199 | 161,860 | -0.05(-4.34%) |
Jul 20, 2009 | 1.233 | 1.277 | 1.203 | 1.253 | 170,901 | -0.00(-0.21%) |
Jul 17, 2009 | 1.279 | 1.297 | 1.245 | 1.256 | 185,484 | -0.02(-1.62%) |
Jul 16, 2009 | 1.308 | 1.308 | 1.234 | 1.277 | 213,750 | -0.04(-3.33%) |
Jul 15, 2009 | 1.129 | 1.323 | 1.111 | 1.321 | 306,956 | +0.20(+18.06%) |
Jul 14, 2009 | 1.088 | 1.157 | 1.063 | 1.119 | 59,281 | -0.02(-1.37%) |
Jul 13, 2009 | 1.080 | 1.150 | 1.053 | 1.134 | 157,060 | +0.06(+5.29%) |
Jul 10, 2009 | 1.098 | 1.113 | 1.051 | 1.077 | 87,547 | -0.01(-0.95%) |
Jul 09, 2009 | 1.075 | 1.124 | 1.056 | 1.088 | 103,629 | +0.03(+2.69%) |
Jul 08, 2009 | 1.054 | 1.163 | 1.049 | 1.059 | 254,680 | +0.02(+1.74%) |
Jul 07, 2009 | 1.111 | 1.124 | 1.041 | 1.041 | 143,041 | -0.06(-5.85%) |
Jul 06, 2009 | 1.113 | 1.147 | 1.067 | 1.106 | 142,836 | -0.01(-1.16%) |
Jul 02, 2009 | 1.227 | 1.227 | 1.116 | 1.119 | 216,774 | -0.15(-12.02%) |
Jul 01, 2009 | 1.264 | 1.300 | 1.258 | 1.271 | 261,419 | +0.02(+1.66%) |
Jun 30, 2009 | 1.305 | 1.305 | 1.199 | 1.251 | 250,327 | -0.05(-3.79%) |
Jun 29, 2009 | 1.313 | 1.331 | 1.245 | 1.300 | 733,881 | -0.09(-6.69%) |
Jun 26, 2009 | 1.075 | 1.491 | 1.069 | 1.393 | 3,001,409 | +0.31(+28.10%) |
Jun 25, 2009 | 1.018 | 1.088 | 0.9839 | 1.088 | 299,722 | +0.07(+6.87%) |
Jun 24, 2009 | 0.9865 | 1.064 | 0.9736 | 1.018 | 232,512 | +0.05(+4.80%) |
Jun 23, 2009 | 1.031 | 1.033 | 0.9658 | 0.9710 | 147,972 | -0.05(-4.82%) |
Jun 22, 2009 | 1.062 | 1.075 | 1.020 | 1.020 | 237,513 | -0.05(-4.83%) |
Jun 19, 2009 | 1.085 | 1.088 | 1.049 | 1.072 | 442,686 | +0.01(+0.98%) |
Jun 18, 2009 | 1.108 | 1.111 | 1.059 | 1.062 | 154,155 | -0.05(-4.65%) |
Jun 17, 2009 | 1.033 | 1.121 | 1.033 | 1.113 | 245,368 | +0.09(+8.31%) |
Jun 16, 2009 | 1.095 | 1.098 | 1.025 | 1.028 | 298,552 | -0.05(-5.02%) |
Jun 15, 2009 | 1.075 | 1.093 | 1.062 | 1.082 | 229,129 | +0.00(+0.24%) |
Jun 12, 2009 | 1.041 | 1.080 | 1.041 | 1.080 | 114,299 | +0.03(+2.71%) |
Jun 11, 2009 | 1.041 | 1.082 | 1.041 | 1.051 | 132,412 | +0.02(+1.75%) |
Jun 10, 2009 | 1.036 | 1.046 | 1.023 | 1.033 | 147,621 | -0.00(-0.25%) |
Jun 09, 2009 | 1.088 | 1.088 | 1.023 | 1.036 | 112,581 | -0.04(-4.08%) |
Jun 08, 2009 | 1.106 | 1.118 | 1.080 | 1.080 | 94,078 | -0.03(-2.57%) |
Jun 05, 2009 | 1.134 | 1.134 | 1.072 | 1.108 | 113,720 | -0.01(-0.47%) |
Jun 04, 2009 | 1.088 | 1.113 | 1.041 | 1.113 | 134,038 | +0.05(+4.62%) |
Jun 03, 2009 | 1.080 | 1.100 | 1.041 | 1.064 | 156,681 | -0.04(-3.52%) |
Jun 02, 2009 | 1.188 | 1.188 | 1.025 | 1.103 | 587,604 | -0.10(-8.39%) |
Jun 01, 2009 | 1.100 | 1.212 | 1.088 | 1.204 | 402,699 | +0.11(+9.67%) |
May 29, 2009 | 1.033 | 1.098 | 1.010 | 1.098 | 314,518 | +0.09(+9.28%) |
May 28, 2009 | 1.015 | 1.041 | 0.9917 | 1.005 | 197,445 | +0.01(+0.78%) |
May 27, 2009 | 1.080 | 1.095 | 0.9736 | 0.9969 | 244,333 | -0.10(-8.77%) |
May 26, 2009 | 1.051 | 1.098 | 1.044 | 1.093 | 217,519 | +0.03(+2.43%) |
May 22, 2009 | 1.046 | 1.067 | 1.041 | 1.067 | 158,794 | +0.03(+2.74%) |
May 21, 2009 | 1.023 | 1.046 | 1.002 | 1.038 | 150,120 | -0.01(-0.50%) |
May 20, 2009 | 1.082 | 1.093 | 1.025 | 1.044 | 286,842 | -0.03(-2.42%) |
May 19, 2009 | 1.031 | 1.085 | 0.9865 | 1.069 | 159,330 | +0.04(+3.51%) |
May 18, 2009 | 1.015 | 1.054 | 0.9943 | 1.033 | 130,717 | +0.04(+3.91%) |
May 15, 2009 | 1.023 | 1.054 | 0.9839 | 0.9943 | 283,703 | -0.01(-1.29%) |
May 14, 2009 | 0.9917 | 1.046 | 0.9865 | 1.007 | 146,891 | +0.03(+2.64%) |
May 13, 2009 | 1.059 | 1.059 | 0.9762 | 0.9814 | 148,988 | -0.11(-9.76%) |
May 12, 2009 | 1.033 | 1.100 | 0.9891 | 1.088 | 331,754 | +0.07(+6.60%) |
May 11, 2009 | 1.044 | 1.072 | 1.020 | 1.020 | 175,535 | -0.05(-4.83%) |
May 08, 2009 | 0.9658 | 1.077 | 0.9581 | 1.072 | 549,563 | +0.16(+17.61%) |
May 07, 2009 | 0.9710 | 0.9710 | 0.9063 | 0.9114 | 344,097 | -0.04(-3.83%) |
May 06, 2009 | 0.9658 | 0.9710 | 0.9347 | 0.9477 | 256,383 | +0.00(+0.00%) |
May 05, 2009 | 0.9710 | 0.9788 | 0.9477 | 0.9477 | 178,583 | -0.01(-0.81%) |
May 04, 2009 | 0.9684 | 1.010 | 0.9425 | 0.9555 | 434,390 | +0.00(+0.00%) |