Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.240 | 2.263 | 2.217 | 2.221 | 2,119,784 | -0.02(-0.91%) |
Apr 29, 2010 | 2.219 | 2.249 | 2.213 | 2.241 | 2,094,130 | +0.04(+1.78%) |
Apr 28, 2010 | 2.183 | 2.221 | 2.182 | 2.202 | 1,361,730 | +0.01(+0.62%) |
Apr 27, 2010 | 2.205 | 2.217 | 2.187 | 2.188 | 1,390,092 | -0.02(-0.98%) |
Apr 26, 2010 | 2.229 | 2.229 | 2.199 | 2.210 | 1,850,378 | -0.01(-0.61%) |
Apr 23, 2010 | 2.209 | 2.228 | 2.195 | 2.224 | 1,316,342 | +0.02(+0.86%) |
Apr 22, 2010 | 2.182 | 2.205 | 2.172 | 2.205 | 1,559,924 | +0.02(+0.74%) |
Apr 21, 2010 | 2.187 | 2.191 | 2.177 | 2.188 | 2,411,603 | +0.00(+0.19%) |
Apr 20, 2010 | 2.175 | 2.190 | 2.165 | 2.184 | 111,514 | +0.03(+1.32%) |
Apr 19, 2010 | 2.134 | 2.160 | 2.134 | 2.156 | 1,826,466 | +0.01(+0.57%) |
Apr 16, 2010 | 2.152 | 2.154 | 2.134 | 2.144 | 1,656,339 | -0.01(-0.32%) |
Apr 15, 2010 | 2.152 | 2.152 | 2.130 | 2.150 | 2,947,662 | +0.00(+0.19%) |
Apr 14, 2010 | 2.138 | 2.149 | 2.114 | 2.146 | 1,637,039 | +0.01(+0.38%) |
Apr 13, 2010 | 2.129 | 2.138 | 2.107 | 2.138 | 1,213,359 | +0.01(+0.57%) |
Apr 12, 2010 | 2.123 | 2.130 | 2.118 | 2.126 | 3,092,726 | +0.01(+0.38%) |
Apr 09, 2010 | 2.115 | 2.122 | 2.100 | 2.118 | 3,258,633 | +0.01(+0.26%) |
Apr 08, 2010 | 2.119 | 2.119 | 2.102 | 2.112 | 1,971,280 | -0.00(-0.06%) |
Apr 07, 2010 | 2.152 | 2.153 | 2.112 | 2.114 | 2,699,836 | -0.02(-1.08%) |
Apr 06, 2010 | 2.135 | 2.145 | 2.135 | 2.137 | 2,843,594 | +0.01(+0.57%) |
Apr 05, 2010 | 2.103 | 2.142 | 2.099 | 2.125 | 2,584,941 | +0.03(+1.23%) |
Apr 01, 2010 | 2.093 | 2.099 | 2.099 | 2.099 | 1,728,435 | +0.01(+0.39%) |
Mar 31, 2010 | 2.108 | 2.108 | 2.087 | 2.091 | 2,362,562 | -0.02(-0.77%) |
Mar 30, 2010 | 2.102 | 2.107 | 2.091 | 2.107 | 2,590,491 | +0.00(+0.19%) |
Mar 29, 2010 | 2.089 | 2.103 | 2.089 | 2.103 | 1,371,412 | +0.01(+0.65%) |
Mar 26, 2010 | 2.091 | 2.100 | 2.076 | 2.089 | 1,632,456 | +0.01(+0.52%) |
Mar 25, 2010 | 2.098 | 2.110 | 2.079 | 2.079 | 1,954,866 | -0.02(-0.78%) |
Mar 24, 2010 | 2.095 | 2.110 | 2.093 | 2.095 | 1,396,402 | -0.01(-0.51%) |
Mar 23, 2010 | 2.102 | 2.106 | 2.089 | 2.106 | 1,747,063 | +0.00(+0.00%) |
Mar 22, 2010 | 2.092 | 2.107 | 2.065 | 2.106 | 2,192,729 | +0.01(+0.52%) |
Mar 19, 2010 | 2.103 | 2.112 | 2.073 | 2.095 | 2,906,200 | +0.00(+0.19%) |
Mar 18, 2010 | 2.070 | 2.110 | 2.070 | 2.091 | 2,106,197 | +0.01(+0.65%) |
Mar 17, 2010 | 2.133 | 2.133 | 2.073 | 2.077 | 3,549,242 | -0.02(-1.16%) |
Mar 16, 2010 | 2.096 | 2.102 | 2.080 | 2.102 | 4,862,686 | +0.02(+0.82%) |
Mar 15, 2010 | 2.071 | 2.087 | 2.069 | 2.084 | 3,230,432 | +0.03(+1.41%) |
Mar 12, 2010 | 2.047 | 2.062 | 2.046 | 2.055 | 3,603,786 | +0.01(+0.45%) |
Mar 11, 2010 | 2.021 | 2.046 | 2.021 | 2.046 | 3,139,366 | +0.03(+1.37%) |
Mar 10, 2010 | 2.000 | 2.022 | 1.997 | 2.018 | 2,646,731 | +0.02(+1.13%) |
Mar 09, 2010 | 1.992 | 2.006 | 1.981 | 1.996 | 1,801,393 | +0.01(+0.27%) |
Mar 08, 2010 | 1.991 | 1.993 | 1.975 | 1.991 | 1,566,064 | +0.01(+0.47%) |
Mar 05, 2010 | 1.975 | 1.987 | 1.963 | 1.981 | 1,831,812 | +0.01(+0.40%) |
Mar 04, 2010 | 1.981 | 1.988 | 1.963 | 1.973 | 1,928,184 | -0.01(-0.27%) |
Mar 03, 2010 | 1.981 | 1.981 | 1.967 | 1.979 | 2,850,748 | +0.00(+0.20%) |
Mar 02, 2010 | 1.968 | 1.977 | 1.942 | 1.975 | 2,635,027 | +0.05(+2.40%) |
Mar 01, 2010 | 1.918 | 1.958 | 1.917 | 1.929 | 1,602,070 | +0.02(+1.18%) |
Feb 26, 2010 | 1.939 | 1.940 | 1.906 | 1.906 | 2,169,698 | -0.04(-1.84%) |
Feb 25, 2010 | 1.922 | 1.942 | 1.915 | 1.942 | 1,510,080 | +0.01(+0.41%) |
Feb 24, 2010 | 1.917 | 1.939 | 1.917 | 1.934 | 1,837,754 | +0.02(+0.83%) |
Feb 23, 2010 | 1.917 | 1.923 | 1.902 | 1.918 | 2,343,820 | +0.01(+0.28%) |
Feb 22, 2010 | 1.914 | 1.915 | 1.901 | 1.913 | 1,149,149 | +0.01(+0.28%) |
Feb 19, 2010 | 1.899 | 1.911 | 1.892 | 1.907 | 1,657,478 | +0.01(+0.49%) |
Feb 18, 2010 | 1.881 | 1.898 | 1.876 | 1.898 | 1,501,382 | +0.02(+1.06%) |
Feb 17, 2010 | 1.874 | 1.881 | 1.860 | 1.878 | 1,330,258 | +0.01(+0.71%) |
Feb 16, 2010 | 1.859 | 1.870 | 1.851 | 1.865 | 1,534,609 | +0.00(+0.14%) |
Feb 12, 2010 | 1.843 | 1.862 | 1.862 | 1.862 | 2,067,504 | +0.01(+0.64%) |
Feb 11, 2010 | 1.812 | 1.854 | 1.804 | 1.851 | 1,512,972 | +0.03(+1.60%) |
Feb 10, 2010 | 1.835 | 1.835 | 1.808 | 1.822 | 1,189,606 | -0.01(-0.72%) |
Feb 09, 2010 | 1.820 | 1.839 | 1.790 | 1.835 | 2,608,878 | +0.03(+1.54%) |
Feb 08, 2010 | 1.818 | 1.826 | 1.803 | 1.807 | 1,176,516 | -0.01(-0.36%) |
Feb 05, 2010 | 1.823 | 1.823 | 1.791 | 1.814 | 3,041,487 | -0.01(-0.29%) |
Feb 04, 2010 | 1.852 | 1.853 | 1.816 | 1.819 | 2,394,414 | -0.04(-1.92%) |
Feb 03, 2010 | 1.868 | 1.873 | 1.845 | 1.855 | 1,770,892 | -0.02(-1.06%) |
Feb 02, 2010 | 1.868 | 1.886 | 1.853 | 1.874 | 2,627,214 | +0.01(+0.71%) |
Feb 01, 2010 | 1.859 | 1.861 | 1.845 | 1.861 | 1,977,945 | +0.01(+0.71%) |
Jan 29, 2010 | 1.890 | 1.901 | 1.839 | 1.848 | 6,060,354 | -0.04(-2.03%) |
Jan 28, 2010 | 1.902 | 1.909 | 1.873 | 1.886 | 2,605,010 | -0.02(-0.83%) |
Jan 27, 2010 | 1.897 | 1.911 | 1.884 | 1.902 | 1,880,391 | +0.01(+0.63%) |
Jan 26, 2010 | 1.889 | 1.903 | 1.876 | 1.890 | 3,118,472 | -0.00(-0.07%) |
Jan 25, 2010 | 1.901 | 1.913 | 1.890 | 1.892 | 1,781,884 | -0.00(-0.14%) |
Jan 22, 2010 | 1.889 | 1.915 | 1.889 | 1.894 | 2,511,022 | +0.00(+0.00%) |
Jan 21, 2010 | 1.915 | 1.935 | 1.889 | 1.894 | 3,330,347 | -0.02(-1.24%) |
Jan 20, 2010 | 1.885 | 1.925 | 1.868 | 1.918 | 6,387,642 | +0.02(+1.26%) |
Jan 19, 2010 | 1.888 | 1.896 | 1.882 | 1.894 | 2,489,075 | +0.01(+0.70%) |
Jan 15, 2010 | 1.886 | 1.881 | 1.881 | 1.881 | 3,206,865 | -0.00(-0.07%) |
Jan 14, 2010 | 1.888 | 1.888 | 1.878 | 1.882 | 1,319,561 | -0.01(-0.35%) |
Jan 13, 2010 | 1.886 | 1.896 | 1.884 | 1.889 | 1,756,652 | +0.01(+0.63%) |
Jan 12, 2010 | 1.860 | 1.878 | 1.860 | 1.877 | 2,474,873 | +0.01(+0.35%) |
Jan 11, 2010 | 1.882 | 1.896 | 1.868 | 1.870 | 2,442,774 | -0.01(-0.70%) |
Jan 08, 2010 | 1.884 | 1.884 | 1.862 | 1.884 | 1,359,919 | +0.00(+0.00%) |
Jan 07, 2010 | 1.874 | 1.884 | 1.862 | 1.884 | 1,977,604 | +0.01(+0.49%) |
Jan 06, 2010 | 1.864 | 1.877 | 1.849 | 1.874 | 3,202,080 | +0.01(+0.78%) |
Jan 05, 2010 | 1.880 | 1.880 | 1.849 | 1.860 | 2,164,906 | -0.01(-0.57%) |
Jan 04, 2010 | 1.862 | 1.874 | 1.859 | 1.870 | 2,540,903 | +0.02(+1.14%) |
Dec 31, 2009 | 1.857 | 1.849 | 1.849 | 1.849 | 2,056,905 | -0.01(-0.43%) |
Dec 30, 2009 | 1.833 | 1.857 | 1.827 | 1.857 | 2,172,704 | +0.02(+1.01%) |
Dec 29, 2009 | 1.837 | 1.843 | 1.827 | 1.839 | 1,436,185 | -0.00(-0.07%) |
Dec 28, 2009 | 1.835 | 1.843 | 1.823 | 1.840 | 1,149,278 | +0.00(+0.07%) |
Dec 24, 2009 | 1.826 | 1.840 | 1.826 | 1.839 | 1,190,280 | +0.01(+0.72%) |
Dec 23, 2009 | 1.829 | 1.843 | 1.818 | 1.826 | 1,850,390 | -0.01(-0.43%) |
Dec 22, 2009 | 1.829 | 1.843 | 1.816 | 1.833 | 2,006,486 | +0.00(+0.22%) |
Dec 21, 2009 | 1.828 | 1.840 | 1.824 | 1.829 | 1,842,660 | +0.00(+0.00%) |
Dec 18, 2009 | 1.837 | 1.853 | 1.783 | 1.829 | 5,362,876 | -0.01(-0.29%) |
Dec 17, 2009 | 1.859 | 1.859 | 1.823 | 1.835 | 2,201,555 | -0.02(-1.07%) |
Dec 16, 2009 | 1.889 | 1.902 | 1.852 | 1.855 | 3,448,197 | -0.08(-4.03%) |
Dec 15, 2009 | 1.931 | 1.938 | 1.917 | 1.933 | 3,671,974 | +0.00(+0.14%) |
Dec 14, 2009 | 1.907 | 1.930 | 1.907 | 1.930 | 3,457,683 | +0.04(+2.03%) |
Dec 11, 2009 | 1.901 | 1.914 | 1.888 | 1.892 | 2,819,346 | +0.00(+0.07%) |
Dec 10, 2009 | 1.914 | 1.919 | 1.882 | 1.890 | 2,558,217 | -0.01(-0.63%) |
Dec 09, 2009 | 1.922 | 1.931 | 1.886 | 1.902 | 2,884,717 | -0.01(-0.62%) |
Dec 08, 2009 | 1.929 | 1.935 | 1.909 | 1.914 | 2,021,884 | -0.01(-0.69%) |
Dec 07, 2009 | 1.893 | 1.930 | 1.878 | 1.927 | 2,588,673 | +0.05(+2.46%) |
Dec 04, 2009 | 1.880 | 1.900 | 1.864 | 1.881 | 2,024,738 | +0.02(+1.21%) |
Dec 03, 2009 | 1.862 | 1.872 | 1.857 | 1.859 | 1,081,582 | -0.01(-0.35%) |
Dec 02, 2009 | 1.848 | 1.877 | 1.847 | 1.865 | 1,823,863 | +0.02(+0.86%) |
Dec 01, 2009 | 1.845 | 1.860 | 1.843 | 1.849 | 2,337,892 | +0.01(+0.65%) |
Nov 30, 2009 | 1.856 | 1.856 | 1.819 | 1.837 | 4,377,333 | -0.02(-0.93%) |
Nov 27, 2009 | 1.859 | 1.881 | 1.849 | 1.855 | 1,367,111 | -0.02(-1.06%) |
Nov 25, 2009 | 1.894 | 1.894 | 1.869 | 1.874 | 1,504,940 | -0.02(-1.18%) |
Nov 24, 2009 | 1.903 | 1.903 | 1.878 | 1.897 | 1,648,144 | +0.00(+0.07%) |
Nov 23, 2009 | 1.892 | 1.910 | 1.889 | 1.896 | 1,781,218 | +0.01(+0.49%) |
Nov 20, 2009 | 1.860 | 1.888 | 1.860 | 1.886 | 3,065,660 | +0.01(+0.78%) |
Nov 19, 2009 | 1.864 | 1.872 | 1.849 | 1.872 | 2,873,483 | +0.00(+0.07%) |
Nov 18, 2009 | 1.856 | 1.870 | 1.851 | 1.870 | 2,103,169 | +0.02(+1.00%) |
Nov 17, 2009 | 1.861 | 1.874 | 1.849 | 1.852 | 1,798,509 | -0.01(-0.78%) |
Nov 16, 2009 | 1.877 | 1.893 | 1.859 | 1.866 | 1,813,703 | +0.00(+0.14%) |
Nov 13, 2009 | 1.869 | 1.877 | 1.853 | 1.864 | 2,328,512 | -0.02(-0.98%) |
Nov 12, 2009 | 1.893 | 1.915 | 1.882 | 1.882 | 1,490,526 | -0.02(-1.11%) |
Nov 11, 2009 | 1.942 | 1.942 | 1.886 | 1.903 | 2,464,569 | -0.03(-1.64%) |
Nov 10, 2009 | 1.927 | 1.942 | 1.922 | 1.935 | 1,058,288 | +0.00(+0.00%) |
Nov 09, 2009 | 1.942 | 1.946 | 1.922 | 1.935 | 1,158,620 | +0.00(+0.14%) |
Nov 06, 2009 | 1.933 | 1.944 | 1.915 | 1.933 | 1,058,364 | -0.01(-0.68%) |
Nov 05, 2009 | 1.914 | 1.948 | 1.905 | 1.946 | 1,394,585 | +0.04(+2.08%) |
Nov 04, 2009 | 1.940 | 1.940 | 1.903 | 1.906 | 1,379,618 | -0.02(-1.23%) |
Nov 03, 2009 | 1.936 | 1.943 | 1.911 | 1.930 | 2,234,358 | -0.01(-0.68%) |
Nov 02, 2009 | 1.919 | 1.943 | 1.882 | 1.943 | 5,941,883 | +0.03(+1.38%) |
Oct 30, 2009 | 1.948 | 1.954 | 1.907 | 1.917 | 2,141,869 | -0.04(-1.89%) |
Oct 29, 2009 | 1.960 | 1.976 | 1.927 | 1.954 | 1,858,906 | +0.01(+0.48%) |
Oct 28, 2009 | 1.948 | 1.971 | 1.942 | 1.944 | 1,979,293 | -0.00(-0.14%) |
Oct 27, 2009 | 1.946 | 1.956 | 1.936 | 1.947 | 1,430,840 | +0.00(+0.07%) |
Oct 26, 2009 | 1.968 | 1.975 | 1.936 | 1.946 | 1,261,707 | -0.02(-1.14%) |
Oct 23, 2009 | 1.958 | 1.969 | 1.955 | 1.968 | 1,317,661 | -0.02(-1.00%) |
Oct 22, 2009 | 1.983 | 1.996 | 1.955 | 1.988 | 929,074 | +0.00(+0.20%) |
Oct 21, 2009 | 2.014 | 2.018 | 1.983 | 1.984 | 1,478,246 | -0.03(-1.31%) |
Oct 20, 2009 | 1.999 | 2.018 | 1.997 | 2.010 | 1,034,017 | -0.01(-0.26%) |
Oct 19, 2009 | 2.009 | 2.020 | 1.999 | 2.016 | 2,290,440 | +0.02(+0.93%) |
Oct 16, 2009 | 1.969 | 2.010 | 1.955 | 1.997 | 1,961,979 | +0.04(+1.82%) |
Oct 15, 2009 | 1.960 | 1.979 | 1.959 | 1.962 | 1,559,781 | -0.01(-0.67%) |
Oct 14, 2009 | 2.000 | 2.003 | 1.959 | 1.975 | 2,862,452 | -0.02(-0.99%) |
Oct 13, 2009 | 2.024 | 2.030 | 1.973 | 1.995 | 3,314,154 | -0.04(-1.76%) |
Oct 12, 2009 | 2.036 | 2.058 | 2.013 | 2.030 | 1,922,007 | -0.03(-1.41%) |
Oct 09, 2009 | 2.061 | 2.061 | 2.034 | 2.059 | 1,464,097 | +0.00(+0.19%) |
Oct 08, 2009 | 2.054 | 2.062 | 2.036 | 2.055 | 1,385,099 | +0.01(+0.52%) |
Oct 07, 2009 | 2.076 | 2.078 | 2.039 | 2.045 | 2,373,087 | -0.03(-1.59%) |
Oct 06, 2009 | 2.073 | 2.086 | 2.067 | 2.078 | 1,756,523 | +0.01(+0.58%) |
Oct 05, 2009 | 2.039 | 2.067 | 2.008 | 2.066 | 1,565,481 | +0.03(+1.36%) |
Oct 02, 2009 | 2.036 | 2.047 | 2.021 | 2.038 | 948,879 | +0.00(+0.13%) |
Oct 01, 2009 | 2.047 | 2.059 | 2.028 | 2.036 | 1,547,426 | -0.02(-1.09%) |
Sep 30, 2009 | 2.086 | 2.088 | 2.038 | 2.058 | 1,640,747 | -0.02(-1.02%) |
Sep 29, 2009 | 2.075 | 2.094 | 2.071 | 2.079 | 1,282,307 | +0.01(+0.32%) |
Sep 28, 2009 | 2.036 | 2.087 | 2.034 | 2.073 | 1,066,759 | +0.04(+1.75%) |
Sep 25, 2009 | 2.025 | 2.058 | 2.025 | 2.037 | 1,370,836 | -0.00(-0.06%) |
Sep 24, 2009 | 2.042 | 2.047 | 2.025 | 2.038 | 2,179,949 | -0.00(-0.13%) |
Sep 23, 2009 | 2.054 | 2.063 | 2.041 | 2.041 | 1,384,910 | -0.01(-0.26%) |
Sep 22, 2009 | 2.047 | 2.061 | 2.041 | 2.046 | 1,413,466 | -0.01(-0.39%) |
Sep 21, 2009 | 2.029 | 2.058 | 2.021 | 2.054 | 3,672,792 | +0.01(+0.52%) |
Sep 18, 2009 | 2.061 | 2.066 | 2.041 | 2.043 | 3,891,223 | -0.01(-0.51%) |
Sep 17, 2009 | 2.047 | 2.067 | 2.045 | 2.054 | 2,004,237 | -0.00(-0.22%) |
Sep 16, 2009 | 2.111 | 2.111 | 2.003 | 2.059 | 3,858,519 | -0.04(-2.01%) |
Sep 15, 2009 | 2.086 | 2.105 | 2.074 | 2.101 | 3,419,290 | +0.02(+0.72%) |
Sep 14, 2009 | 2.088 | 2.095 | 2.081 | 2.086 | 2,605,596 | -0.00(-0.06%) |
Sep 11, 2009 | 2.064 | 2.088 | 2.057 | 2.087 | 2,131,182 | +0.03(+1.47%) |
Sep 10, 2009 | 2.049 | 2.059 | 2.033 | 2.057 | 2,130,514 | +0.01(+0.62%) |
Sep 09, 2009 | 2.023 | 2.057 | 2.015 | 2.044 | 2,338,803 | +0.03(+1.25%) |
Sep 08, 2009 | 2.020 | 2.024 | 2.009 | 2.019 | 852,716 | +0.01(+0.50%) |
Sep 04, 2009 | 1.996 | 2.009 | 1.991 | 2.009 | 1,275,501 | +0.02(+0.95%) |
Sep 03, 2009 | 1.993 | 1.996 | 1.971 | 1.990 | 1,106,258 | +0.01(+0.51%) |
Sep 02, 2009 | 1.966 | 1.983 | 1.966 | 1.980 | 1,368,250 | +0.00(+0.13%) |
Sep 01, 2009 | 1.999 | 2.013 | 1.966 | 1.978 | 1,775,145 | -0.01(-0.38%) |
Aug 31, 2009 | 1.976 | 2.013 | 1.971 | 1.985 | 1,712,745 | +0.00(+0.06%) |
Aug 28, 2009 | 2.003 | 2.017 | 1.981 | 1.984 | 1,355,953 | -0.02(-1.19%) |
Aug 27, 2009 | 2.023 | 2.023 | 1.981 | 2.008 | 1,559,543 | -0.02(-0.93%) |
Aug 26, 2009 | 2.030 | 2.052 | 2.014 | 2.027 | 1,241,145 | -0.00(-0.19%) |
Aug 25, 2009 | 2.053 | 2.054 | 2.029 | 2.030 | 1,126,202 | -0.01(-0.43%) |
Aug 24, 2009 | 2.027 | 2.053 | 2.017 | 2.039 | 2,102,852 | +0.02(+1.12%) |
Aug 21, 2009 | 1.998 | 2.019 | 1.988 | 2.017 | 2,634,721 | +0.04(+2.10%) |
Aug 20, 2009 | 1.964 | 1.975 | 1.955 | 1.975 | 1,098,373 | +0.01(+0.38%) |
Aug 19, 2009 | 1.922 | 1.971 | 1.911 | 1.968 | 5,790,056 | +0.03(+1.62%) |
Aug 18, 2009 | 1.921 | 1.942 | 1.901 | 1.936 | 2,015,039 | +0.03(+1.38%) |
Aug 17, 2009 | 1.847 | 1.926 | 1.847 | 1.910 | 2,591,121 | +0.04(+2.15%) |
Aug 14, 2009 | 1.885 | 1.891 | 1.856 | 1.869 | 1,154,183 | -0.01(-0.54%) |
Aug 13, 2009 | 1.891 | 1.896 | 1.868 | 1.879 | 1,399,124 | -0.01(-0.60%) |
Aug 12, 2009 | 1.881 | 1.902 | 1.877 | 1.891 | 1,367,201 | +0.01(+0.60%) |
Aug 11, 2009 | 1.861 | 1.906 | 1.861 | 1.879 | 1,053,755 | +0.01(+0.27%) |
Aug 10, 2009 | 1.868 | 1.893 | 1.859 | 1.874 | 1,164,636 | -0.01(-0.40%) |
Aug 07, 2009 | 1.871 | 1.886 | 1.851 | 1.882 | 1,530,943 | +0.04(+2.12%) |
Aug 06, 2009 | 1.856 | 1.861 | 1.840 | 1.843 | 1,252,329 | -0.01(-0.61%) |
Aug 05, 2009 | 1.883 | 1.886 | 1.847 | 1.854 | 1,263,768 | -0.02(-1.27%) |
Aug 04, 2009 | 1.868 | 1.886 | 1.866 | 1.878 | 1,572,930 | +0.01(+0.47%) |
Aug 03, 2009 | 1.874 | 1.892 | 1.861 | 1.869 | 1,815,693 | +0.00(+0.00%) |
Jul 31, 2009 | 1.879 | 1.893 | 1.859 | 1.869 | 2,220,442 | -0.01(-0.34%) |
Jul 30, 2009 | 1.893 | 1.897 | 1.867 | 1.876 | 1,974,801 | -0.01(-0.53%) |
Jul 29, 2009 | 1.874 | 1.896 | 1.872 | 1.886 | 1,535,625 | +0.01(+0.27%) |
Jul 28, 2009 | 1.872 | 1.886 | 1.869 | 1.881 | 1,240,708 | +0.00(+0.13%) |
Jul 27, 2009 | 1.877 | 1.881 | 1.866 | 1.878 | 723,441 | -0.01(-0.27%) |
Jul 24, 2009 | 1.885 | 1.888 | 1.869 | 1.883 | 12,360 | -0.01(-0.27%) |
Jul 23, 2009 | 1.848 | 1.893 | 1.844 | 1.888 | 1,760,773 | +0.04(+2.18%) |
Jul 22, 2009 | 1.838 | 1.862 | 1.830 | 1.848 | 903,923 | +0.00(+0.07%) |
Jul 21, 2009 | 1.838 | 1.852 | 1.828 | 1.847 | 1,135,924 | +0.01(+0.48%) |
Jul 20, 2009 | 1.863 | 1.863 | 1.812 | 1.838 | 1,835,430 | -0.01(-0.61%) |
Jul 17, 2009 | 1.759 | 1.857 | 1.757 | 1.849 | 3,667,840 | +0.10(+5.53%) |
Jul 16, 2009 | 1.765 | 1.771 | 1.736 | 1.752 | 1,282,440 | -0.01(-0.71%) |
Jul 15, 2009 | 1.762 | 1.765 | 1.725 | 1.765 | 2,314,057 | +0.03(+1.52%) |
Jul 14, 2009 | 1.757 | 1.759 | 1.726 | 1.739 | 1,189,619 | -0.01(-0.79%) |
Jul 13, 2009 | 1.742 | 1.754 | 1.742 | 1.752 | 1,197,727 | +0.01(+0.36%) |
Jul 10, 2009 | 1.736 | 1.762 | 1.729 | 1.746 | 1,039,025 | +0.00(+0.22%) |
Jul 09, 2009 | 1.760 | 1.761 | 1.734 | 1.742 | 1,796,711 | -0.01(-0.72%) |
Jul 08, 2009 | 1.785 | 1.793 | 1.736 | 1.755 | 2,223,391 | -0.04(-2.04%) |
Jul 07, 2009 | 1.851 | 1.851 | 1.789 | 1.791 | 1,633,247 | -0.06(-3.00%) |
Jul 06, 2009 | 1.812 | 1.854 | 1.799 | 1.847 | 1,638,485 | +0.04(+1.94%) |
Jul 02, 2009 | 1.832 | 1.832 | 1.804 | 1.812 | 1,595,719 | -0.03(-1.77%) |
Jul 01, 2009 | 1.809 | 1.849 | 1.793 | 1.844 | 2,211,125 | +0.05(+2.59%) |
Jun 30, 2009 | 1.817 | 1.823 | 1.794 | 1.798 | 2,103,297 | -0.01(-0.35%) |
Jun 29, 2009 | 1.794 | 1.812 | 1.784 | 1.804 | 1,138,698 | -0.01(-0.42%) |
Jun 26, 2009 | 1.783 | 1.818 | 1.768 | 1.812 | 5,419,433 | +0.02(+1.05%) |
Jun 25, 2009 | 1.784 | 1.795 | 1.780 | 1.793 | 1,617,778 | +0.03(+1.57%) |
Jun 24, 2009 | 1.780 | 1.793 | 1.762 | 1.765 | 1,428,941 | -0.02(-1.06%) |
Jun 23, 2009 | 1.808 | 1.825 | 1.774 | 1.784 | 2,173,431 | -0.02(-1.25%) |
Jun 22, 2009 | 1.825 | 1.842 | 1.804 | 1.807 | 2,110,006 | -0.04(-2.05%) |
Jun 19, 2009 | 1.830 | 1.858 | 1.830 | 1.844 | 2,615,850 | +0.01(+0.55%) |
Jun 18, 2009 | 1.818 | 1.837 | 1.812 | 1.834 | 1,621,538 | +0.01(+0.55%) |
Jun 17, 2009 | 1.830 | 1.848 | 1.813 | 1.824 | 3,229,555 | -0.01(-0.34%) |
Jun 16, 2009 | 1.851 | 1.896 | 1.819 | 1.830 | 2,818,169 | -0.11(-5.64%) |
Jun 15, 2009 | 1.916 | 1.942 | 1.916 | 1.940 | 2,757,112 | +0.00(+0.13%) |
Jun 12, 2009 | 1.901 | 1.937 | 1.892 | 1.937 | 2,371,322 | +0.04(+2.12%) |
Jun 11, 2009 | 1.913 | 1.936 | 1.895 | 1.897 | 2,190,720 | -0.00(-0.13%) |
Jun 10, 2009 | 1.926 | 1.939 | 1.890 | 1.900 | 2,332,475 | -0.02(-0.98%) |
Jun 09, 2009 | 1.900 | 1.935 | 1.879 | 1.918 | 2,469,922 | +0.02(+1.19%) |
Jun 08, 2009 | 1.892 | 1.905 | 1.882 | 1.896 | 1,076,473 | -0.01(-0.33%) |
Jun 05, 2009 | 1.890 | 1.930 | 1.890 | 1.902 | 1,802,927 | +0.01(+0.67%) |
Jun 04, 2009 | 1.896 | 1.906 | 1.881 | 1.890 | 2,399,716 | +0.01(+0.27%) |
Jun 03, 2009 | 1.856 | 1.886 | 1.844 | 1.885 | 1,626,260 | +0.02(+1.15%) |
Jun 02, 2009 | 1.843 | 1.881 | 1.842 | 1.863 | 2,460,216 | +0.02(+1.02%) |
Jun 01, 2009 | 1.858 | 1.868 | 1.843 | 1.844 | 1,831,440 | +0.00(+0.07%) |
May 29, 2009 | 1.837 | 1.843 | 1.818 | 1.843 | 2,604,880 | +0.01(+0.34%) |
May 28, 2009 | 1.825 | 1.840 | 1.794 | 1.837 | 3,571,761 | +0.02(+0.97%) |
May 27, 2009 | 1.837 | 1.852 | 1.800 | 1.819 | 2,082,534 | -0.02(-1.30%) |
May 26, 2009 | 1.812 | 1.843 | 1.807 | 1.843 | 1,928,235 | +0.02(+1.17%) |
May 22, 2009 | 1.833 | 1.843 | 1.817 | 1.822 | 1,489,560 | -0.01(-0.41%) |
May 21, 2009 | 1.824 | 1.847 | 1.824 | 1.829 | 1,794,358 | -0.01(-0.62%) |
May 20, 2009 | 1.857 | 1.881 | 1.834 | 1.840 | 2,567,130 | -0.01(-0.48%) |
May 19, 2009 | 1.876 | 1.887 | 1.846 | 1.849 | 1,718,111 | -0.03(-1.61%) |
May 18, 2009 | 1.879 | 1.879 | 1.849 | 1.879 | 1,868,951 | +0.02(+0.81%) |
May 15, 2009 | 1.874 | 1.874 | 1.852 | 1.864 | 1,835,542 | -0.01(-0.54%) |
May 14, 2009 | 1.839 | 1.885 | 1.829 | 1.874 | 2,418,190 | +0.04(+2.05%) |
May 13, 2009 | 1.832 | 1.859 | 1.825 | 1.837 | 2,828,041 | +0.01(+0.55%) |
May 12, 2009 | 1.776 | 1.848 | 1.754 | 1.827 | 2,802,915 | +0.05(+2.69%) |
May 11, 2009 | 1.786 | 1.809 | 1.766 | 1.779 | 2,563,069 | -0.01(-0.42%) |
May 08, 2009 | 1.742 | 1.800 | 1.731 | 1.786 | 3,122,545 | +0.05(+3.12%) |
May 07, 2009 | 1.712 | 1.736 | 1.701 | 1.732 | 3,779,230 | +0.02(+1.40%) |
May 06, 2009 | 1.703 | 1.716 | 1.691 | 1.708 | 3,298,409 | +0.02(+1.04%) |
May 05, 2009 | 1.683 | 1.691 | 1.667 | 1.691 | 2,294,002 | -0.00(-0.15%) |
May 04, 2009 | 1.715 | 1.715 | 1.676 | 1.693 | 1,807,291 | +0.01(+0.52%) |