Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.537 | 1.537 | 1.418 | 1.422 | 12,331,316 | -0.11(-7.24%) |
Apr 29, 2010 | 1.512 | 1.537 | 1.495 | 1.533 | 6,870,547 | +0.04(+2.46%) |
Apr 28, 2010 | 1.517 | 1.527 | 1.451 | 1.496 | 11,286,227 | +0.01(+0.37%) |
Apr 27, 2010 | 1.564 | 1.579 | 1.484 | 1.491 | 12,295,586 | -0.09(-5.67%) |
Apr 26, 2010 | 1.589 | 1.609 | 1.571 | 1.580 | 5,209,510 | +0.00(+0.00%) |
Apr 23, 2010 | 1.573 | 1.584 | 1.535 | 1.580 | 6,090,809 | +0.01(+0.67%) |
Apr 22, 2010 | 1.498 | 1.577 | 1.460 | 1.570 | 8,707,445 | +0.04(+2.53%) |
Apr 21, 2010 | 1.588 | 1.596 | 1.498 | 1.531 | 7,236,259 | -0.04(-2.76%) |
Apr 20, 2010 | 1.569 | 1.585 | 1.540 | 1.575 | 7,105,897 | +0.03(+2.18%) |
Apr 19, 2010 | 1.539 | 1.560 | 1.479 | 1.541 | 10,771,100 | -0.02(-1.23%) |
Apr 16, 2010 | 1.578 | 1.580 | 1.523 | 1.560 | 9,022,388 | -0.04(-2.80%) |
Apr 15, 2010 | 1.573 | 1.614 | 1.564 | 1.605 | 7,099,657 | +0.04(+2.57%) |
Apr 14, 2010 | 1.522 | 1.570 | 1.517 | 1.565 | 9,730,129 | +0.11(+7.73%) |
Apr 13, 2010 | 1.436 | 1.453 | 1.421 | 1.453 | 4,710,623 | +0.03(+1.81%) |
Apr 12, 2010 | 1.425 | 1.447 | 1.408 | 1.427 | 5,255,419 | +0.02(+1.50%) |
Apr 09, 2010 | 1.388 | 1.408 | 1.377 | 1.406 | 4,829,168 | +0.03(+1.84%) |
Apr 08, 2010 | 1.395 | 1.395 | 1.359 | 1.380 | 7,460,151 | -0.03(-2.00%) |
Apr 07, 2010 | 1.401 | 1.431 | 1.378 | 1.408 | 4,936,076 | +0.01(+0.53%) |
Apr 06, 2010 | 1.415 | 1.415 | 1.383 | 1.401 | 4,581,566 | -0.02(-1.16%) |
Apr 05, 2010 | 1.386 | 1.424 | 1.366 | 1.417 | 8,150,193 | +0.06(+4.35%) |
Apr 01, 2010 | 1.381 | 1.358 | 1.358 | 1.358 | 7,759,775 | +0.00(+0.11%) |
Mar 31, 2010 | 1.355 | 1.385 | 1.349 | 1.357 | 5,856,558 | -0.01(-0.89%) |
Mar 30, 2010 | 1.364 | 1.388 | 1.345 | 1.369 | 5,073,010 | +0.01(+0.72%) |
Mar 29, 2010 | 1.361 | 1.376 | 1.352 | 1.359 | 5,351,713 | +0.01(+0.99%) |
Mar 26, 2010 | 1.375 | 1.384 | 1.323 | 1.346 | 8,008,502 | -0.01(-0.75%) |
Mar 25, 2010 | 1.391 | 1.404 | 1.355 | 1.356 | 8,249,403 | -0.01(-0.66%) |
Mar 24, 2010 | 1.409 | 1.409 | 1.356 | 1.365 | 8,218,456 | -0.05(-3.67%) |
Mar 23, 2010 | 1.368 | 1.421 | 1.368 | 1.417 | 8,613,942 | +0.06(+4.33%) |
Mar 22, 2010 | 1.303 | 1.366 | 1.289 | 1.358 | 7,673,164 | +0.05(+3.51%) |
Mar 19, 2010 | 1.352 | 1.355 | 1.297 | 1.312 | 7,751,987 | -0.04(-2.92%) |
Mar 18, 2010 | 1.366 | 1.373 | 1.329 | 1.352 | 5,217,083 | -0.02(-1.28%) |
Mar 17, 2010 | 1.340 | 1.378 | 1.334 | 1.369 | 8,957,557 | +0.04(+3.12%) |
Mar 16, 2010 | 1.267 | 1.337 | 1.265 | 1.328 | 8,095,089 | +0.07(+5.56%) |
Mar 15, 2010 | 1.242 | 1.258 | 1.238 | 1.258 | 4,992,471 | -0.02(-1.44%) |
Mar 12, 2010 | 1.285 | 1.296 | 1.269 | 1.276 | 4,158,608 | -0.01(-0.43%) |
Mar 11, 2010 | 1.281 | 1.282 | 1.254 | 1.282 | 3,162,542 | -0.01(-0.73%) |
Mar 10, 2010 | 1.252 | 1.303 | 1.252 | 1.291 | 5,168,452 | +0.04(+3.25%) |
Mar 09, 2010 | 1.234 | 1.275 | 1.230 | 1.250 | 3,459,651 | +0.00(+0.00%) |
Mar 08, 2010 | 1.257 | 1.264 | 1.246 | 1.250 | 2,258,307 | +0.00(+0.03%) |
Mar 05, 2010 | 1.236 | 1.262 | 1.218 | 1.250 | 5,015,442 | +0.03(+2.30%) |
Mar 04, 2010 | 1.226 | 1.229 | 1.191 | 1.222 | 3,669,922 | +0.00(+0.10%) |
Mar 03, 2010 | 1.242 | 1.257 | 1.211 | 1.221 | 4,101,092 | -0.02(-1.61%) |
Mar 02, 2010 | 1.259 | 1.271 | 1.227 | 1.241 | 7,730,425 | -0.01(-0.41%) |
Mar 01, 2010 | 1.211 | 1.249 | 1.211 | 1.246 | 6,795,819 | +0.05(+4.56%) |
Feb 26, 2010 | 1.195 | 1.197 | 1.166 | 1.191 | 7,421,100 | -0.00(-0.20%) |
Feb 25, 2010 | 1.168 | 1.199 | 1.142 | 1.194 | 10,239,747 | -0.01(-1.02%) |
Feb 24, 2010 | 1.171 | 1.220 | 1.171 | 1.206 | 9,483,068 | +0.04(+3.51%) |
Feb 23, 2010 | 1.207 | 1.223 | 1.151 | 1.165 | 16,244,827 | -0.06(-4.91%) |
Feb 22, 2010 | 1.248 | 1.248 | 1.214 | 1.225 | 10,330,989 | -0.00(-0.16%) |
Feb 19, 2010 | 1.211 | 1.245 | 1.202 | 1.227 | 9,485,347 | +0.00(+0.38%) |
Feb 18, 2010 | 1.198 | 1.227 | 1.189 | 1.223 | 6,183,034 | +0.00(+0.32%) |
Feb 17, 2010 | 1.236 | 1.236 | 1.191 | 1.219 | 11,271,204 | +0.00(+0.39%) |
Feb 16, 2010 | 1.177 | 1.222 | 1.177 | 1.214 | 10,533,757 | +0.04(+3.70%) |
Feb 12, 2010 | 1.121 | 1.171 | 1.171 | 1.171 | 14,655,720 | +0.03(+2.39%) |
Feb 11, 2010 | 1.092 | 1.153 | 1.081 | 1.143 | 11,273,381 | +0.05(+4.16%) |
Feb 10, 2010 | 1.098 | 1.109 | 1.066 | 1.098 | 9,290,902 | +0.01(+0.90%) |
Feb 09, 2010 | 1.100 | 1.111 | 1.068 | 1.088 | 15,327,404 | +0.03(+2.61%) |
Feb 08, 2010 | 1.077 | 1.105 | 1.046 | 1.060 | 10,303,845 | -0.01(-0.88%) |
Feb 05, 2010 | 1.031 | 1.075 | 1.013 | 1.070 | 18,423,902 | +0.04(+4.26%) |
Feb 04, 2010 | 1.089 | 1.091 | 1.020 | 1.026 | 14,061,527 | -0.09(-7.76%) |
Feb 03, 2010 | 1.117 | 1.127 | 1.093 | 1.112 | 7,903,820 | -0.00(-0.42%) |
Feb 02, 2010 | 1.093 | 1.127 | 1.074 | 1.117 | 9,633,005 | +0.03(+2.95%) |
Feb 01, 2010 | 1.058 | 1.093 | 1.045 | 1.085 | 12,420,563 | +0.05(+4.51%) |
Jan 29, 2010 | 1.126 | 1.139 | 1.019 | 1.038 | 19,711,060 | -0.07(-6.51%) |
Jan 28, 2010 | 1.178 | 1.191 | 1.076 | 1.110 | 18,351,660 | -0.05(-4.60%) |
Jan 27, 2010 | 1.124 | 1.171 | 1.118 | 1.164 | 12,434,110 | +0.03(+2.55%) |
Jan 26, 2010 | 1.136 | 1.171 | 1.133 | 1.135 | 8,900,271 | -0.02(-1.99%) |
Jan 25, 2010 | 1.141 | 1.174 | 1.141 | 1.158 | 12,497,414 | +0.03(+2.63%) |
Jan 22, 2010 | 1.210 | 1.222 | 1.114 | 1.128 | 22,198,486 | -0.11(-9.12%) |
Jan 21, 2010 | 1.270 | 1.295 | 1.223 | 1.241 | 12,435,749 | -0.02(-1.40%) |
Jan 20, 2010 | 1.255 | 1.262 | 1.228 | 1.259 | 8,200,314 | -0.00(-0.09%) |
Jan 19, 2010 | 1.211 | 1.268 | 1.211 | 1.260 | 8,880,808 | +0.03(+2.44%) |
Jan 15, 2010 | 1.309 | 1.230 | 1.230 | 1.230 | 12,476,440 | -0.08(-6.11%) |
Jan 14, 2010 | 1.306 | 1.319 | 1.282 | 1.310 | 10,575,730 | +0.01(+0.84%) |
Jan 13, 2010 | 1.282 | 1.310 | 1.234 | 1.299 | 11,712,540 | +0.03(+2.37%) |
Jan 12, 2010 | 1.332 | 1.332 | 1.244 | 1.269 | 11,652,386 | -0.08(-5.91%) |
Jan 11, 2010 | 1.367 | 1.375 | 1.326 | 1.349 | 13,987,596 | +0.00(+0.00%) |
Jan 08, 2010 | 1.318 | 1.352 | 1.300 | 1.349 | 7,540,845 | +0.03(+2.55%) |
Jan 07, 2010 | 1.325 | 1.334 | 1.294 | 1.315 | 7,611,294 | -0.02(-1.58%) |
Jan 06, 2010 | 1.343 | 1.356 | 1.328 | 1.336 | 8,282,620 | -0.01(-0.58%) |
Jan 05, 2010 | 1.352 | 1.364 | 1.324 | 1.344 | 5,784,080 | -0.01(-0.38%) |
Jan 04, 2010 | 1.336 | 1.366 | 1.328 | 1.349 | 7,115,079 | +0.04(+3.32%) |
Dec 31, 2009 | 1.328 | 1.306 | 1.306 | 1.306 | 4,225,395 | -0.02(-1.14%) |
Dec 30, 2009 | 1.265 | 1.321 | 1.259 | 1.321 | 5,524,000 | +0.04(+2.78%) |
Dec 29, 2009 | 1.278 | 1.294 | 1.270 | 1.285 | 3,190,096 | -0.00(-0.33%) |
Dec 28, 2009 | 1.296 | 1.323 | 1.274 | 1.289 | 4,401,428 | -0.02(-1.52%) |
Dec 24, 2009 | 1.284 | 1.309 | 1.284 | 1.309 | 3,159,853 | +0.03(+2.73%) |
Dec 23, 2009 | 1.263 | 1.289 | 1.262 | 1.275 | 4,128,467 | +0.01(+0.46%) |
Dec 22, 2009 | 1.271 | 1.286 | 1.264 | 1.269 | 6,614,101 | +0.00(+0.37%) |
Dec 21, 2009 | 1.224 | 1.266 | 1.224 | 1.264 | 7,999,646 | +0.06(+4.79%) |
Dec 18, 2009 | 1.183 | 1.209 | 1.170 | 1.206 | 3,634,890 | +0.04(+3.66%) |
Dec 17, 2009 | 1.190 | 1.195 | 1.162 | 1.164 | 4,604,426 | -0.04(-3.15%) |
Dec 16, 2009 | 1.187 | 1.221 | 1.187 | 1.202 | 4,038,914 | +0.01(+1.22%) |
Dec 15, 2009 | 1.198 | 1.217 | 1.180 | 1.187 | 2,469,167 | -0.02(-1.49%) |
Dec 14, 2009 | 1.203 | 1.209 | 1.200 | 1.205 | 3,396,475 | +0.03(+2.22%) |
Dec 11, 2009 | 1.211 | 1.211 | 1.166 | 1.179 | 3,867,082 | -0.02(-1.60%) |
Dec 10, 2009 | 1.204 | 1.219 | 1.189 | 1.198 | 3,769,897 | -0.00(-0.16%) |
Dec 09, 2009 | 1.171 | 1.200 | 1.165 | 1.200 | 3,653,097 | +0.01(+0.69%) |
Dec 08, 2009 | 1.202 | 1.207 | 1.171 | 1.192 | 6,879,174 | -0.02(-1.58%) |
Dec 07, 2009 | 1.185 | 1.233 | 1.185 | 1.211 | 7,931,298 | +0.00(+0.26%) |
Dec 04, 2009 | 1.191 | 1.221 | 1.163 | 1.208 | 17,314,928 | +0.06(+4.78%) |
Dec 03, 2009 | 1.137 | 1.179 | 1.133 | 1.153 | 9,521,711 | +0.02(+2.04%) |
Dec 02, 2009 | 1.111 | 1.146 | 1.109 | 1.130 | 5,487,662 | +0.03(+2.30%) |
Dec 01, 2009 | 1.064 | 1.110 | 1.064 | 1.104 | 5,628,252 | +0.06(+5.72%) |
Nov 30, 2009 | 1.045 | 1.046 | 1.016 | 1.045 | 3,337,857 | +0.01(+0.49%) |
Nov 27, 2009 | 1.009 | 1.051 | 1.000 | 1.040 | 3,780,986 | -0.03(-2.42%) |
Nov 25, 2009 | 1.066 | 1.073 | 1.062 | 1.065 | 2,448,680 | +0.01(+0.55%) |
Nov 24, 2009 | 1.053 | 1.069 | 1.043 | 1.059 | 7,927,507 | +0.01(+0.82%) |
Nov 23, 2009 | 1.054 | 1.070 | 1.044 | 1.051 | 4,901,458 | +0.02(+1.93%) |
Nov 20, 2009 | 1.023 | 1.034 | 1.015 | 1.031 | 8,009,506 | -0.01(-1.01%) |
Nov 19, 2009 | 1.089 | 1.089 | 1.012 | 1.041 | 15,920,983 | -0.08(-7.27%) |
Nov 18, 2009 | 1.142 | 1.143 | 1.111 | 1.123 | 6,607,468 | -0.02(-1.81%) |
Nov 17, 2009 | 1.127 | 1.145 | 1.116 | 1.144 | 6,788,546 | +0.01(+0.58%) |
Nov 16, 2009 | 1.104 | 1.145 | 1.104 | 1.137 | 9,354,411 | +0.05(+4.52%) |
Nov 13, 2009 | 1.076 | 1.101 | 1.064 | 1.088 | 8,059,724 | +0.02(+1.53%) |
Nov 12, 2009 | 1.091 | 1.123 | 1.060 | 1.072 | 13,080,211 | -0.01(-1.30%) |
Nov 11, 2009 | 1.077 | 1.104 | 1.073 | 1.086 | 20,537,240 | +0.03(+3.00%) |
Nov 10, 2009 | 1.046 | 1.074 | 1.037 | 1.054 | 10,342,385 | +0.01(+0.75%) |
Nov 09, 2009 | 0.9989 | 1.053 | 0.9989 | 1.046 | 11,546,290 | +0.06(+5.85%) |
Nov 06, 2009 | 0.9673 | 1.011 | 0.9606 | 0.9883 | 8,131,786 | +0.00(+0.32%) |
Nov 05, 2009 | 0.9598 | 0.9977 | 0.9528 | 0.9852 | 10,644,667 | +0.05(+4.91%) |
Nov 04, 2009 | 0.9430 | 0.9684 | 0.9352 | 0.9391 | 11,643,269 | +0.01(+1.56%) |
Nov 03, 2009 | 0.9126 | 0.9259 | 0.8962 | 0.9247 | 12,573,036 | -0.04(-3.82%) |
Nov 02, 2009 | 0.9489 | 0.9692 | 0.9243 | 0.9614 | 17,895,164 | +0.01(+1.28%) |
Oct 30, 2009 | 1.000 | 1.001 | 0.9388 | 0.9493 | 17,851,528 | -0.05(-5.30%) |
Oct 29, 2009 | 0.9840 | 1.009 | 0.9778 | 1.002 | 15,751,557 | +0.04(+4.02%) |
Oct 28, 2009 | 1.012 | 1.036 | 0.9591 | 0.9636 | 20,351,348 | -0.06(-5.92%) |
Oct 27, 2009 | 1.069 | 1.089 | 1.020 | 1.024 | 17,816,520 | -0.04(-3.57%) |
Oct 26, 2009 | 1.056 | 1.098 | 1.039 | 1.062 | 18,068,406 | +0.00(+0.29%) |
Oct 23, 2009 | 1.065 | 1.067 | 1.049 | 1.059 | 10,534,935 | -0.05(-4.30%) |
Oct 22, 2009 | 1.088 | 1.117 | 1.054 | 1.107 | 13,105,691 | +0.02(+1.76%) |
Oct 21, 2009 | 1.120 | 1.149 | 1.077 | 1.088 | 14,512,851 | -0.04(-3.13%) |
Oct 20, 2009 | 1.120 | 1.134 | 1.116 | 1.123 | 11,104,339 | -0.02(-1.34%) |
Oct 19, 2009 | 1.113 | 1.146 | 1.096 | 1.138 | 10,737,344 | +0.03(+2.82%) |
Oct 16, 2009 | 1.134 | 1.139 | 1.082 | 1.107 | 18,493,302 | -0.05(-4.29%) |
Oct 15, 2009 | 1.193 | 1.196 | 1.148 | 1.156 | 10,935,656 | -0.04(-3.08%) |
Oct 14, 2009 | 1.220 | 1.220 | 1.176 | 1.193 | 15,223,639 | +0.04(+3.17%) |
Oct 13, 2009 | 1.166 | 1.178 | 1.146 | 1.156 | 12,707,019 | -0.00(-0.30%) |
Oct 12, 2009 | 1.171 | 1.187 | 1.142 | 1.160 | 9,552,441 | +0.03(+2.73%) |
Oct 09, 2009 | 1.047 | 1.136 | 1.047 | 1.129 | 11,894,642 | +0.06(+5.59%) |
Oct 08, 2009 | 1.085 | 1.087 | 1.040 | 1.069 | 8,816,300 | -0.01(-0.55%) |
Oct 07, 2009 | 1.074 | 1.088 | 1.057 | 1.075 | 4,371,082 | -0.00(-0.25%) |
Oct 06, 2009 | 1.049 | 1.092 | 1.049 | 1.078 | 14,958,668 | +0.04(+4.31%) |
Oct 05, 2009 | 1.009 | 1.042 | 1.001 | 1.033 | 8,524,108 | +0.03(+2.92%) |
Oct 02, 2009 | 0.9825 | 1.036 | 0.9825 | 1.004 | 10,473,885 | -0.01(-0.81%) |
Oct 01, 2009 | 1.111 | 1.114 | 1.012 | 1.012 | 11,446,007 | -0.10(-8.96%) |
Sep 30, 2009 | 1.104 | 1.141 | 1.078 | 1.112 | 14,146,009 | +0.01(+0.99%) |
Sep 29, 2009 | 1.141 | 1.148 | 1.098 | 1.101 | 6,210,973 | -0.04(-3.71%) |
Sep 28, 2009 | 1.093 | 1.150 | 1.091 | 1.143 | 5,316,213 | +0.06(+5.19%) |
Sep 25, 2009 | 1.080 | 1.098 | 1.071 | 1.087 | 5,291,680 | -0.01(-0.82%) |
Sep 24, 2009 | 1.163 | 1.163 | 1.084 | 1.096 | 22,386,018 | -0.05(-4.66%) |
Sep 23, 2009 | 1.161 | 1.196 | 1.138 | 1.149 | 8,061,440 | +0.02(+1.55%) |
Sep 22, 2009 | 1.140 | 1.152 | 1.120 | 1.132 | 6,388,977 | +0.01(+1.19%) |
Sep 21, 2009 | 1.117 | 1.138 | 1.105 | 1.118 | 6,170,050 | -0.01(-0.49%) |
Sep 18, 2009 | 1.114 | 1.136 | 1.097 | 1.124 | 6,394,739 | +0.02(+1.62%) |
Sep 17, 2009 | 1.135 | 1.156 | 1.093 | 1.106 | 8,911,666 | -0.03(-2.30%) |
Sep 16, 2009 | 1.161 | 1.164 | 1.126 | 1.132 | 8,803,701 | -0.01(-1.07%) |
Sep 15, 2009 | 1.141 | 1.160 | 1.132 | 1.144 | 6,436,557 | +0.01(+1.24%) |
Sep 14, 2009 | 1.119 | 1.134 | 1.113 | 1.130 | 6,974,130 | -0.00(-0.41%) |
Sep 11, 2009 | 1.177 | 1.179 | 1.120 | 1.135 | 13,188,612 | -0.03(-2.81%) |
Sep 10, 2009 | 1.158 | 1.174 | 1.144 | 1.168 | 13,384,363 | +0.02(+1.46%) |
Sep 09, 2009 | 1.133 | 1.162 | 1.111 | 1.151 | 8,098,598 | +0.02(+1.97%) |
Sep 08, 2009 | 1.123 | 1.133 | 1.092 | 1.129 | 7,926,458 | +0.04(+3.29%) |
Sep 04, 2009 | 1.054 | 1.094 | 1.047 | 1.093 | 8,159,341 | +0.04(+4.02%) |
Sep 03, 2009 | 1.037 | 1.050 | 1.022 | 1.050 | 5,801,160 | +0.02(+1.51%) |
Sep 02, 2009 | 1.035 | 1.062 | 1.004 | 1.035 | 7,536,159 | -0.01(-1.01%) |
Sep 01, 2009 | 1.093 | 1.143 | 1.039 | 1.045 | 13,589,947 | -0.06(-5.34%) |
Aug 31, 2009 | 1.105 | 1.107 | 1.077 | 1.104 | 7,558,515 | -0.02(-1.57%) |
Aug 28, 2009 | 1.116 | 1.158 | 1.104 | 1.122 | 18,330,738 | +0.06(+5.74%) |
Aug 27, 2009 | 1.055 | 1.064 | 1.022 | 1.061 | 7,868,019 | +0.00(+0.41%) |
Aug 26, 2009 | 1.034 | 1.058 | 1.033 | 1.057 | 7,220,509 | +0.02(+2.31%) |
Aug 25, 2009 | 1.023 | 1.048 | 1.007 | 1.033 | 8,634,352 | +0.02(+1.93%) |
Aug 24, 2009 | 1.042 | 1.054 | 1.007 | 1.013 | 10,159,874 | -0.02(-1.89%) |
Aug 21, 2009 | 1.011 | 1.035 | 0.9895 | 1.033 | 6,236,043 | +0.03(+3.04%) |
Aug 20, 2009 | 0.9860 | 1.007 | 0.9834 | 1.002 | 5,261,821 | +0.01(+1.10%) |
Aug 19, 2009 | 0.9587 | 0.9997 | 0.9548 | 0.9915 | 5,979,395 | +0.01(+0.59%) |
Aug 18, 2009 | 0.9567 | 0.9926 | 0.9567 | 0.9856 | 6,738,635 | +0.03(+2.98%) |
Aug 17, 2009 | 0.9657 | 0.9657 | 0.9434 | 0.9571 | 8,831,614 | -0.04(-4.37%) |
Aug 14, 2009 | 1.036 | 1.036 | 0.9842 | 1.001 | 5,885,463 | -0.04(-3.97%) |
Aug 13, 2009 | 1.020 | 1.043 | 0.9962 | 1.042 | 6,109,461 | +0.04(+4.22%) |
Aug 12, 2009 | 0.9778 | 1.020 | 0.9688 | 1.000 | 11,255,583 | +0.03(+2.65%) |
Aug 11, 2009 | 0.9860 | 1.004 | 0.9649 | 0.9743 | 5,788,305 | -0.02(-1.69%) |
Aug 10, 2009 | 0.9954 | 1.007 | 0.9739 | 0.9911 | 7,992,988 | -0.00(-0.47%) |
Aug 07, 2009 | 1.032 | 1.033 | 0.9817 | 0.9958 | 8,021,030 | -0.01(-0.66%) |
Aug 06, 2009 | 1.028 | 1.053 | 0.9887 | 1.002 | 8,826,621 | -0.03(-2.84%) |
Aug 05, 2009 | 1.053 | 1.063 | 1.014 | 1.032 | 6,645,036 | -0.02(-2.18%) |
Aug 04, 2009 | 1.039 | 1.060 | 1.032 | 1.055 | 4,669,779 | +0.01(+0.71%) |
Aug 03, 2009 | 1.057 | 1.064 | 1.027 | 1.047 | 8,054,090 | +0.02(+1.78%) |
Jul 31, 2009 | 1.020 | 1.046 | 1.015 | 1.029 | 5,907,103 | +0.01(+0.50%) |
Jul 30, 2009 | 1.059 | 1.079 | 1.020 | 1.024 | 13,807,619 | -0.00(-0.38%) |
Jul 29, 2009 | 1.011 | 1.030 | 1.002 | 1.028 | 21,567,366 | -0.00(-0.26%) |
Jul 28, 2009 | 1.012 | 1.039 | 0.9958 | 1.031 | 7,622,357 | +0.01(+0.96%) |
Jul 27, 2009 | 1.023 | 1.031 | 0.9930 | 1.021 | 4,994,366 | +0.00(+0.20%) |
Jul 24, 2009 | 0.9985 | 1.022 | 0.9719 | 1.019 | 13,678,706 | -0.01(-1.33%) |
Jul 23, 2009 | 0.9880 | 1.040 | 0.9782 | 1.032 | 21,683,424 | +0.03(+3.12%) |
Jul 22, 2009 | 0.9548 | 1.007 | 0.9540 | 1.001 | 17,054,926 | +0.04(+4.23%) |
Jul 21, 2009 | 0.9762 | 0.9809 | 0.9226 | 0.9606 | 14,945,890 | -0.01(-1.01%) |
Jul 20, 2009 | 0.9673 | 0.9723 | 0.9388 | 0.9704 | 16,784,398 | +0.02(+1.89%) |
Jul 17, 2009 | 0.9302 | 0.9524 | 0.8994 | 0.9524 | 12,052,902 | +0.03(+2.82%) |
Jul 16, 2009 | 0.8782 | 0.9309 | 0.8716 | 0.9263 | 12,547,632 | +0.04(+4.54%) |
Jul 15, 2009 | 0.8653 | 0.8894 | 0.8607 | 0.8860 | 24,677,180 | +0.09(+11.12%) |
Jul 14, 2009 | 0.7798 | 0.7993 | 0.7720 | 0.7974 | 28,021,696 | +0.03(+3.52%) |
Jul 13, 2009 | 0.7388 | 0.7716 | 0.7388 | 0.7703 | 12,918,519 | +0.04(+5.09%) |
Jul 10, 2009 | 0.7189 | 0.7470 | 0.7138 | 0.7330 | 9,034,792 | +0.01(+0.97%) |
Jul 09, 2009 | 0.7158 | 0.7443 | 0.7154 | 0.7259 | 7,212,647 | +0.02(+2.93%) |
Jul 08, 2009 | 0.7228 | 0.7328 | 0.6861 | 0.7052 | 10,875,502 | -0.02(-2.64%) |
Jul 07, 2009 | 0.7704 | 0.7810 | 0.7224 | 0.7244 | 8,714,789 | -0.04(-4.82%) |
Jul 06, 2009 | 0.7779 | 0.7876 | 0.7404 | 0.7611 | 8,544,492 | -0.02(-2.31%) |
Jul 02, 2009 | 0.7790 | 0.7896 | 0.7677 | 0.7790 | 14,358,278 | -0.02(-2.78%) |
Jul 01, 2009 | 0.7837 | 0.8239 | 0.7786 | 0.8013 | 12,577,440 | +0.03(+4.16%) |
Jun 30, 2009 | 0.7650 | 0.7908 | 0.7505 | 0.7693 | 6,193,815 | +0.00(+0.51%) |
Jun 29, 2009 | 0.7681 | 0.7849 | 0.7595 | 0.7654 | 4,728,217 | +0.00(+0.15%) |
Jun 26, 2009 | 0.7611 | 0.7814 | 0.7529 | 0.7642 | 8,117,753 | -0.00(-0.20%) |
Jun 25, 2009 | 0.7533 | 0.7677 | 0.7490 | 0.7658 | 10,225,380 | +0.03(+3.48%) |
Jun 24, 2009 | 0.7224 | 0.7560 | 0.7224 | 0.7400 | 7,282,123 | +0.03(+3.84%) |
Jun 23, 2009 | 0.7205 | 0.7263 | 0.6912 | 0.7127 | 10,076,365 | -0.00(-0.65%) |
Jun 22, 2009 | 0.7423 | 0.7715 | 0.7166 | 0.7173 | 10,101,973 | -0.05(-5.99%) |
Jun 19, 2009 | 0.7615 | 0.7767 | 0.7533 | 0.7630 | 6,212,970 | +0.02(+2.25%) |
Jun 18, 2009 | 0.7732 | 0.7771 | 0.7458 | 0.7462 | 19,882,252 | -0.03(-3.44%) |
Jun 17, 2009 | 0.7630 | 0.7868 | 0.7345 | 0.7728 | 21,271,024 | +0.02(+2.97%) |
Jun 16, 2009 | 0.7779 | 0.7915 | 0.7443 | 0.7505 | 17,433,880 | -0.03(-3.42%) |
Jun 15, 2009 | 0.7728 | 0.7865 | 0.7462 | 0.7771 | 14,857,284 | -0.02(-2.26%) |
Jun 12, 2009 | 0.8075 | 0.8075 | 0.7697 | 0.7951 | 14,726,579 | -0.01(-1.78%) |
Jun 11, 2009 | 0.8251 | 0.8396 | 0.8048 | 0.8095 | 16,866,140 | -0.01(-1.38%) |
Jun 10, 2009 | 0.8341 | 0.8341 | 0.7888 | 0.8208 | 18,015,294 | +0.01(+0.91%) |
Jun 09, 2009 | 0.7865 | 0.8310 | 0.7814 | 0.8134 | 22,094,490 | +0.06(+8.26%) |
Jun 08, 2009 | 0.7326 | 0.7648 | 0.7232 | 0.7513 | 17,819,440 | +0.00(+0.47%) |
Jun 05, 2009 | 0.7810 | 0.7933 | 0.7376 | 0.7478 | 11,519,785 | -0.02(-2.94%) |
Jun 04, 2009 | 0.7622 | 0.7798 | 0.7517 | 0.7704 | 13,016,856 | +0.02(+2.76%) |
Jun 03, 2009 | 0.7619 | 0.7619 | 0.7298 | 0.7498 | 13,390,611 | -0.03(-3.32%) |
Jun 02, 2009 | 0.7931 | 0.8173 | 0.7626 | 0.7755 | 20,322,026 | -0.04(-4.61%) |
Jun 01, 2009 | 0.7560 | 0.8216 | 0.7560 | 0.8130 | 22,451,574 | +0.07(+10.16%) |
May 29, 2009 | 0.7412 | 0.7435 | 0.7041 | 0.7380 | 20,713,760 | +0.01(+0.96%) |
May 28, 2009 | 0.7224 | 0.7345 | 0.6834 | 0.7310 | 27,998,674 | +0.02(+3.20%) |
May 27, 2009 | 0.7170 | 0.7439 | 0.6963 | 0.7084 | 23,978,070 | +0.01(+1.00%) |
May 26, 2009 | 0.6365 | 0.7017 | 0.6248 | 0.7013 | 24,506,014 | +0.05(+7.29%) |
May 22, 2009 | 0.6677 | 0.6744 | 0.6400 | 0.6537 | 14,205,395 | -0.00(-0.48%) |
May 21, 2009 | 0.6677 | 0.7072 | 0.6396 | 0.6568 | 17,228,678 | -0.03(-4.00%) |
May 20, 2009 | 0.6923 | 0.7322 | 0.6810 | 0.6841 | 27,287,988 | +0.00(+0.17%) |
May 19, 2009 | 0.6580 | 0.7029 | 0.6471 | 0.6830 | 32,478,464 | +0.02(+3.55%) |
May 18, 2009 | 0.6463 | 0.6619 | 0.6303 | 0.6595 | 14,535,591 | +0.03(+5.17%) |
May 15, 2009 | 0.6365 | 0.6513 | 0.6181 | 0.6271 | 12,992,707 | -0.01(-1.71%) |
May 14, 2009 | 0.6060 | 0.6521 | 0.5994 | 0.6381 | 19,518,946 | +0.03(+5.01%) |
May 13, 2009 | 0.6252 | 0.6357 | 0.6037 | 0.6076 | 18,206,384 | -0.02(-3.59%) |
May 12, 2009 | 0.6564 | 0.6681 | 0.6092 | 0.6303 | 24,904,584 | -0.02(-3.76%) |
May 11, 2009 | 0.6326 | 0.6785 | 0.6248 | 0.6549 | 24,118,070 | +0.00(+0.42%) |
May 08, 2009 | 0.7017 | 0.7111 | 0.6365 | 0.6521 | 23,192,940 | -0.04(-5.65%) |
May 07, 2009 | 0.7783 | 0.7822 | 0.6705 | 0.6912 | 25,810,816 | -0.07(-8.63%) |
May 06, 2009 | 0.7681 | 0.7693 | 0.7248 | 0.7565 | 12,986,919 | +0.00(+0.58%) |
May 05, 2009 | 0.7740 | 0.7841 | 0.7255 | 0.7521 | 11,514,151 | -0.02(-2.78%) |
May 04, 2009 | 0.7291 | 0.7740 | 0.7275 | 0.7736 | 19,249,494 | +0.07(+9.93%) |