Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.649 | 4.278 | 3.696 | 4.156 | 43,464 | +0.51(+13.88%) |
May 27, 2010 | 3.640 | 3.753 | 3.499 | 3.649 | 46,023 | +0.07(+1.83%) |
May 26, 2010 | 3.753 | 3.846 | 3.565 | 3.584 | 32,271 | -0.16(-4.26%) |
May 25, 2010 | 3.359 | 3.781 | 3.143 | 3.743 | 50,049 | +0.19(+5.28%) |
May 24, 2010 | 3.546 | 3.649 | 3.490 | 3.556 | 25,204 | +0.07(+1.88%) |
May 21, 2010 | 3.518 | 3.518 | 3.377 | 3.490 | 26,529 | -0.14(-3.88%) |
May 20, 2010 | 3.274 | 3.856 | 3.209 | 3.631 | 79,752 | -0.24(-6.30%) |
May 19, 2010 | 4.231 | 4.240 | 3.865 | 3.874 | 18,040 | -0.41(-9.63%) |
May 18, 2010 | 4.606 | 4.606 | 4.222 | 4.287 | 10,365 | -0.22(-4.79%) |
May 17, 2010 | 4.362 | 4.522 | 4.334 | 4.503 | 14,824 | +0.07(+1.48%) |
May 14, 2010 | 4.550 | 4.550 | 4.370 | 4.437 | 5,808 | -0.09(-2.07%) |
May 13, 2010 | 4.494 | 4.599 | 4.494 | 4.531 | 22,679 | +0.12(+2.77%) |
May 12, 2010 | 4.634 | 4.634 | 4.372 | 4.409 | 18,147 | -0.11(-2.49%) |
May 11, 2010 | 4.447 | 4.663 | 4.222 | 4.522 | 21,085 | +0.30(+7.11%) |
May 10, 2010 | 4.222 | 4.428 | 3.809 | 4.222 | 66,106 | +0.06(+1.35%) |
May 07, 2010 | 4.128 | 4.222 | 4.128 | 4.165 | 12,721 | +0.04(+0.91%) |
May 06, 2010 | 4.203 | 4.259 | 4.062 | 4.128 | 17,975 | -0.12(-2.87%) |
May 05, 2010 | 4.240 | 4.278 | 4.175 | 4.250 | 12,333 | +0.08(+1.80%) |
May 04, 2010 | 4.212 | 4.250 | 4.175 | 4.175 | 8,235 | -0.08(-1.77%) |
May 03, 2010 | 4.287 | 4.287 | 4.250 | 4.250 | 5,582 | +0.04(+0.89%) |
Apr 30, 2010 | 4.175 | 4.301 | 4.175 | 4.212 | 27,378 | -0.04(-0.88%) |
Apr 29, 2010 | 4.250 | 4.250 | 3.987 | 4.250 | 10,843 | +0.08(+1.80%) |
Apr 28, 2010 | 4.297 | 4.297 | 4.086 | 4.175 | 11,561 | -0.11(-2.63%) |
Apr 27, 2010 | 4.297 | 4.297 | 4.147 | 4.287 | 21,959 | +0.05(+1.11%) |
Apr 26, 2010 | 4.175 | 4.287 | 4.175 | 4.240 | 26,801 | +0.15(+3.67%) |
Apr 23, 2010 | 4.175 | 4.222 | 4.081 | 4.090 | 19,677 | -0.08(-2.02%) |
Apr 22, 2010 | 4.053 | 4.222 | 4.053 | 4.175 | 16,637 | +0.12(+3.01%) |
Apr 21, 2010 | 3.940 | 4.128 | 3.940 | 4.053 | 7,406 | +0.11(+2.86%) |
Apr 20, 2010 | 3.940 | 3.987 | 3.940 | 3.940 | 8,831 | +0.02(+0.48%) |
Apr 19, 2010 | 3.893 | 3.996 | 3.893 | 3.921 | 4,203 | -0.04(-0.95%) |
Apr 16, 2010 | 4.100 | 4.100 | 3.762 | 3.959 | 61,502 | -0.08(-1.86%) |
Apr 15, 2010 | 4.053 | 4.177 | 4.000 | 4.034 | 20,138 | +0.04(+0.94%) |
Apr 14, 2010 | 3.865 | 4.137 | 3.856 | 3.996 | 26,775 | +0.14(+3.65%) |
Apr 13, 2010 | 3.687 | 3.874 | 3.687 | 3.856 | 44,486 | +0.16(+4.31%) |
Apr 12, 2010 | 3.677 | 3.790 | 3.677 | 3.696 | 37,778 | +0.07(+1.81%) |
Apr 09, 2010 | 3.452 | 3.771 | 3.452 | 3.631 | 21,263 | +0.23(+6.61%) |
Apr 08, 2010 | 3.359 | 3.490 | 3.359 | 3.405 | 1,435 | +0.03(+0.83%) |
Apr 07, 2010 | 3.274 | 3.434 | 3.222 | 3.377 | 33,961 | +0.12(+3.74%) |
Apr 06, 2010 | 3.237 | 3.265 | 3.237 | 3.255 | 17,491 | +0.07(+2.06%) |
Apr 05, 2010 | 3.208 | 3.265 | 3.190 | 3.190 | 13,762 | +0.03(+0.89%) |
Apr 01, 2010 | 3.143 | 3.162 | 3.162 | 3.162 | 19,400 | +0.04(+1.20%) |
Mar 31, 2010 | 3.162 | 3.171 | 3.124 | 3.124 | 21,147 | -0.04(-1.19%) |
Mar 30, 2010 | 3.087 | 3.167 | 3.086 | 3.162 | 14,519 | +0.07(+2.12%) |
Mar 29, 2010 | 3.143 | 3.162 | 3.077 | 3.096 | 30,595 | -0.06(-1.79%) |
Mar 26, 2010 | 3.091 | 3.162 | 3.091 | 3.152 | 11,069 | +0.06(+1.82%) |
Mar 25, 2010 | 3.049 | 3.096 | 3.049 | 3.096 | 19,940 | +0.07(+2.17%) |
Mar 24, 2010 | 3.021 | 3.058 | 2.843 | 3.030 | 16,709 | +0.06(+1.89%) |
Mar 23, 2010 | 3.021 | 3.190 | 2.946 | 2.974 | 78,721 | +0.11(+3.93%) |
Mar 22, 2010 | 2.646 | 2.918 | 2.514 | 2.861 | 91,997 | +0.21(+7.77%) |
Mar 19, 2010 | 2.899 | 2.946 | 2.495 | 2.655 | 52,923 | -0.38(-12.65%) |
Mar 18, 2010 | 3.124 | 3.124 | 2.993 | 3.040 | 6,623 | -0.09(-2.99%) |
Mar 17, 2010 | 3.058 | 3.143 | 3.049 | 3.133 | 3,605 | +0.05(+1.52%) |
Mar 16, 2010 | 3.143 | 3.260 | 2.983 | 3.086 | 7,781 | +0.08(+2.81%) |
Mar 15, 2010 | 2.974 | 3.021 | 2.889 | 3.002 | 13,285 | +0.05(+1.59%) |
Mar 12, 2010 | 2.965 | 2.983 | 2.861 | 2.955 | 6,068 | +0.04(+1.29%) |
Mar 11, 2010 | 2.843 | 3.068 | 2.833 | 2.918 | 25,810 | +0.08(+2.64%) |
Mar 10, 2010 | 2.833 | 2.843 | 2.814 | 2.843 | 2,463 | +0.06(+2.02%) |
Mar 09, 2010 | 2.833 | 2.833 | 2.786 | 2.786 | 2,674 | -0.07(-2.30%) |
Mar 08, 2010 | 2.852 | 2.871 | 2.786 | 2.852 | 2,513 | -0.02(-0.65%) |
Mar 05, 2010 | 2.861 | 2.880 | 2.833 | 2.871 | 9,646 | +0.01(+0.32%) |
Mar 04, 2010 | 2.777 | 2.861 | 2.777 | 2.861 | 29,656 | +0.09(+3.39%) |
Mar 03, 2010 | 2.507 | 2.767 | 2.486 | 2.767 | 16,168 | +0.09(+3.51%) |
Mar 02, 2010 | 2.608 | 2.722 | 2.580 | 2.674 | 17,612 | +0.01(+0.35%) |
Mar 01, 2010 | 2.627 | 2.730 | 2.505 | 2.664 | 16,941 | +0.14(+5.58%) |
Feb 26, 2010 | 2.477 | 2.542 | 2.402 | 2.524 | 15,591 | +0.10(+4.26%) |
Feb 25, 2010 | 2.674 | 2.674 | 2.392 | 2.420 | 12,671 | -0.29(-10.73%) |
Feb 24, 2010 | 2.674 | 2.721 | 2.674 | 2.711 | 1,277 | +0.02(+0.70%) |
Feb 23, 2010 | 2.692 | 2.692 | 2.692 | 2.692 | 213 | -0.06(-2.05%) |
Feb 22, 2010 | 2.724 | 2.777 | 2.711 | 2.749 | 1,527 | -0.07(-2.33%) |
Feb 19, 2010 | 2.889 | 2.899 | 2.777 | 2.814 | 2,926 | -0.04(-1.32%) |
Feb 18, 2010 | 2.861 | 2.861 | 2.852 | 2.852 | 386 | +0.08(+2.71%) |
Feb 17, 2010 | 2.636 | 2.777 | 2.636 | 2.777 | 426 | +0.10(+3.86%) |
Feb 16, 2010 | 2.674 | 2.730 | 2.533 | 2.674 | 3,304 | +0.00(+0.00%) |
Feb 12, 2010 | 2.833 | 2.674 | 2.674 | 2.674 | 3,944 | -0.14(-5.00%) |
Feb 11, 2010 | 2.627 | 2.814 | 2.627 | 2.814 | 4,863 | +0.09(+3.45%) |
Feb 10, 2010 | 2.627 | 2.852 | 2.627 | 2.721 | 24,154 | +0.10(+3.94%) |
Feb 09, 2010 | 2.664 | 2.664 | 2.617 | 2.617 | 333 | -0.01(-0.36%) |
Feb 08, 2010 | 2.599 | 2.730 | 2.580 | 2.627 | 2,742 | -0.08(-2.78%) |
Feb 05, 2010 | 2.730 | 2.739 | 2.580 | 2.702 | 11,856 | -0.07(-2.37%) |
Feb 04, 2010 | 2.861 | 2.899 | 2.767 | 2.767 | 2,623 | -0.15(-5.14%) |
Feb 03, 2010 | 2.908 | 2.927 | 2.805 | 2.918 | 1,601 | -0.01(-0.32%) |
Feb 02, 2010 | 2.758 | 2.927 | 2.758 | 2.927 | 22,494 | +0.14(+5.05%) |
Feb 01, 2010 | 2.655 | 2.814 | 2.646 | 2.786 | 12,982 | +0.03(+1.02%) |
Jan 29, 2010 | 2.805 | 2.843 | 2.721 | 2.758 | 2,718 | +0.05(+1.73%) |
Jan 28, 2010 | 2.918 | 2.927 | 2.636 | 2.711 | 12,901 | -0.03(-1.03%) |
Jan 27, 2010 | 2.777 | 2.852 | 2.739 | 2.739 | 12,562 | -0.07(-2.34%) |
Jan 26, 2010 | 2.852 | 2.884 | 2.704 | 2.805 | 5,283 | -0.07(-2.29%) |
Jan 25, 2010 | 2.908 | 2.983 | 2.861 | 2.871 | 2,743 | -0.00(-0.00%) |
Jan 22, 2010 | 2.974 | 2.974 | 2.786 | 2.871 | 13,361 | -0.03(-0.97%) |
Jan 21, 2010 | 2.955 | 2.955 | 2.889 | 2.899 | 10,787 | +0.01(+0.32%) |
Jan 20, 2010 | 2.946 | 2.946 | 2.814 | 2.889 | 24,857 | +0.03(+0.98%) |
Jan 19, 2010 | 2.767 | 2.861 | 2.552 | 2.861 | 28,629 | +0.09(+3.39%) |
Jan 15, 2010 | 2.430 | 2.767 | 2.767 | 2.767 | 15,669 | +0.23(+9.26%) |
Jan 14, 2010 | 2.749 | 2.749 | 2.514 | 2.533 | 7,896 | -0.19(-6.90%) |
Jan 13, 2010 | 2.730 | 2.730 | 2.674 | 2.721 | 954 | +0.01(+0.35%) |
Jan 12, 2010 | 2.627 | 2.711 | 2.477 | 2.711 | 8,683 | +0.03(+1.05%) |
Jan 11, 2010 | 2.636 | 2.702 | 2.580 | 2.683 | 11,066 | +0.05(+1.78%) |
Jan 08, 2010 | 2.486 | 2.636 | 2.486 | 2.636 | 19,155 | +0.10(+4.07%) |
Jan 07, 2010 | 2.439 | 2.533 | 2.392 | 2.533 | 20,816 | +0.14(+5.88%) |
Jan 06, 2010 | 2.402 | 2.458 | 2.345 | 2.392 | 23,602 | -0.01(-0.39%) |
Jan 05, 2010 | 2.721 | 2.721 | 2.392 | 2.402 | 14,388 | -0.15(-5.88%) |
Jan 04, 2010 | 2.646 | 2.646 | 2.543 | 2.552 | 12,100 | -0.09(-3.55%) |
Dec 31, 2009 | 2.739 | 2.646 | 2.646 | 2.646 | 8,847 | -0.04(-1.40%) |
Dec 30, 2009 | 2.843 | 2.889 | 2.674 | 2.683 | 17,270 | -0.18(-6.23%) |
Dec 29, 2009 | 2.805 | 2.861 | 2.786 | 2.861 | 19,350 | +0.08(+2.69%) |
Dec 28, 2009 | 2.739 | 2.814 | 2.636 | 2.786 | 6,598 | +0.05(+1.71%) |
Dec 24, 2009 | 2.805 | 2.805 | 2.636 | 2.739 | 6,417 | -0.01(-0.34%) |
Dec 23, 2009 | 2.702 | 2.814 | 2.636 | 2.749 | 13,356 | +0.00(+0.00%) |
Dec 22, 2009 | 2.814 | 2.814 | 2.467 | 2.749 | 30,406 | -0.06(-2.01%) |
Dec 21, 2009 | 2.814 | 2.814 | 2.730 | 2.805 | 5,822 | -0.01(-0.33%) |
Dec 18, 2009 | 2.589 | 2.814 | 2.458 | 2.814 | 66,368 | +0.32(+12.78%) |
Dec 17, 2009 | 2.402 | 2.589 | 2.402 | 2.495 | 11,733 | +0.11(+4.72%) |
Dec 16, 2009 | 2.477 | 2.477 | 2.355 | 2.383 | 12,406 | -0.06(-2.31%) |
Dec 15, 2009 | 2.467 | 2.504 | 2.439 | 2.439 | 6,285 | +0.00(+0.00%) |
Dec 14, 2009 | 2.575 | 2.608 | 2.411 | 2.439 | 10,777 | -0.05(-1.89%) |
Dec 11, 2009 | 2.599 | 2.646 | 2.383 | 2.486 | 80,811 | -0.08(-3.28%) |
Dec 10, 2009 | 2.477 | 2.664 | 2.327 | 2.570 | 42,740 | +0.08(+3.01%) |
Dec 09, 2009 | 2.533 | 2.627 | 2.458 | 2.495 | 13,979 | -0.08(-3.27%) |
Dec 08, 2009 | 2.655 | 2.674 | 2.533 | 2.580 | 16,884 | -0.09(-3.34%) |
Dec 07, 2009 | 2.664 | 2.674 | 2.646 | 2.669 | 6,780 | -0.00(-0.18%) |
Dec 04, 2009 | 2.720 | 2.720 | 2.655 | 2.674 | 17,172 | +0.02(+0.71%) |
Dec 03, 2009 | 2.655 | 2.674 | 2.627 | 2.655 | 11,017 | +0.03(+1.07%) |
Dec 02, 2009 | 2.683 | 2.698 | 2.589 | 2.627 | 22,328 | -0.11(-4.11%) |
Dec 01, 2009 | 2.791 | 2.805 | 2.739 | 2.739 | 7,559 | -0.07(-2.34%) |
Nov 30, 2009 | 2.739 | 2.814 | 2.739 | 2.805 | 9,395 | +0.08(+2.75%) |
Nov 27, 2009 | 2.646 | 2.767 | 2.646 | 2.730 | 4,796 | -0.09(-3.32%) |
Nov 25, 2009 | 2.721 | 2.833 | 2.646 | 2.824 | 7,015 | +0.02(+0.67%) |
Nov 24, 2009 | 2.721 | 2.833 | 2.721 | 2.805 | 4,715 | +0.05(+1.70%) |
Nov 23, 2009 | 2.974 | 3.002 | 2.749 | 2.758 | 19,723 | -0.08(-2.65%) |
Nov 20, 2009 | 3.124 | 3.124 | 2.833 | 2.833 | 26,403 | -0.17(-5.62%) |
Nov 19, 2009 | 3.049 | 3.049 | 2.955 | 3.002 | 10,079 | -0.05(-1.54%) |
Nov 18, 2009 | 3.049 | 3.049 | 2.927 | 3.049 | 25,492 | +0.14(+4.84%) |
Nov 17, 2009 | 2.627 | 2.908 | 2.627 | 2.908 | 21,318 | +0.28(+10.71%) |
Nov 16, 2009 | 2.702 | 2.899 | 2.580 | 2.627 | 35,220 | -0.12(-4.44%) |
Nov 13, 2009 | 2.758 | 2.893 | 2.589 | 2.749 | 42,051 | -0.11(-3.93%) |
Nov 12, 2009 | 3.040 | 3.312 | 2.814 | 2.861 | 50,496 | -0.22(-7.01%) |
Nov 11, 2009 | 2.533 | 3.743 | 2.383 | 3.077 | 426,266 | +0.53(+20.59%) |
Nov 10, 2009 | 2.646 | 2.871 | 2.036 | 2.552 | 76,270 | -0.15(-5.56%) |
Nov 09, 2009 | 2.936 | 2.936 | 2.636 | 2.702 | 26,211 | -0.11(-4.00%) |
Nov 06, 2009 | 3.049 | 3.058 | 2.814 | 2.814 | 18,314 | -0.27(-8.81%) |
Nov 05, 2009 | 3.058 | 3.096 | 2.936 | 3.086 | 12,594 | +0.02(+0.61%) |
Nov 04, 2009 | 3.077 | 3.077 | 2.983 | 3.068 | 9,967 | +0.02(+0.62%) |
Nov 03, 2009 | 2.899 | 3.049 | 2.861 | 3.049 | 15,740 | -0.03(-0.91%) |
Nov 02, 2009 | 2.983 | 3.096 | 2.955 | 3.077 | 20,605 | +0.17(+5.81%) |
Oct 30, 2009 | 2.971 | 2.983 | 2.908 | 2.908 | 17,378 | +0.00(+0.00%) |
Oct 29, 2009 | 2.955 | 3.048 | 2.861 | 2.908 | 86,646 | -0.05(-1.59%) |
Oct 28, 2009 | 3.199 | 3.199 | 2.814 | 2.955 | 70,021 | -0.31(-9.48%) |
Oct 27, 2009 | 2.514 | 3.265 | 2.420 | 3.265 | 67,107 | +0.57(+21.25%) |
Oct 26, 2009 | 1.998 | 2.692 | 1.998 | 2.692 | 48,563 | +0.73(+37.32%) |
Oct 23, 2009 | 2.101 | 2.166 | 1.961 | 1.961 | 30,763 | -0.38(-16.40%) |
Oct 22, 2009 | 2.364 | 2.561 | 2.139 | 2.345 | 22,281 | +0.08(+3.31%) |
Oct 21, 2009 | 2.570 | 2.570 | 2.252 | 2.270 | 20,954 | -0.20(-7.98%) |
Oct 20, 2009 | 2.514 | 2.570 | 2.383 | 2.467 | 4,253 | +0.05(+2.20%) |
Oct 19, 2009 | 2.545 | 2.545 | 2.364 | 2.414 | 1,731 | +0.04(+1.72%) |
Oct 16, 2009 | 2.467 | 2.467 | 2.373 | 2.373 | 553 | -0.21(-8.00%) |
Oct 15, 2009 | 2.552 | 2.599 | 2.524 | 2.580 | 3,049 | -0.04(-1.43%) |
Oct 14, 2009 | 2.449 | 2.617 | 2.392 | 2.617 | 8,779 | +0.17(+6.90%) |
Oct 13, 2009 | 2.533 | 2.577 | 2.449 | 2.449 | 3,887 | -0.12(-4.49%) |
Oct 12, 2009 | 2.580 | 2.580 | 2.542 | 2.564 | 3,070 | -0.03(-0.99%) |
Oct 09, 2009 | 2.805 | 2.805 | 2.561 | 2.589 | 16,271 | -0.20(-7.07%) |
Oct 08, 2009 | 2.824 | 2.824 | 2.767 | 2.786 | 16,084 | -0.04(-1.33%) |
Oct 07, 2009 | 2.852 | 2.965 | 2.646 | 2.824 | 23,765 | +0.01(+0.33%) |
Oct 06, 2009 | 2.767 | 2.955 | 2.767 | 2.814 | 22,836 | +0.08(+3.06%) |
Oct 05, 2009 | 2.692 | 2.786 | 2.674 | 2.731 | 24,387 | +0.06(+2.14%) |
Oct 02, 2009 | 2.458 | 2.692 | 2.439 | 2.674 | 31,304 | +0.14(+5.56%) |
Oct 01, 2009 | 2.344 | 2.580 | 2.289 | 2.533 | 45,526 | +0.14(+5.88%) |
Sep 30, 2009 | 2.439 | 2.439 | 2.308 | 2.392 | 32,024 | -0.10(-4.14%) |
Sep 29, 2009 | 2.345 | 2.580 | 2.252 | 2.495 | 34,834 | +0.26(+11.76%) |
Sep 28, 2009 | 2.233 | 2.345 | 2.233 | 2.233 | 15,318 | -0.05(-2.08%) |
Sep 25, 2009 | 2.252 | 2.345 | 2.234 | 2.280 | 3,517 | +0.06(+2.55%) |
Sep 24, 2009 | 1.998 | 2.252 | 1.998 | 2.223 | 35,599 | +0.25(+12.86%) |
Sep 23, 2009 | 1.886 | 2.008 | 1.859 | 1.970 | 9,726 | +0.18(+9.89%) |
Sep 22, 2009 | 1.773 | 1.848 | 1.773 | 1.793 | 3,101 | +0.02(+1.11%) |
Sep 21, 2009 | 1.933 | 1.933 | 1.764 | 1.773 | 23,302 | -0.07(-3.57%) |
Sep 18, 2009 | 1.811 | 1.904 | 1.773 | 1.839 | 34,119 | +0.08(+4.26%) |
Sep 17, 2009 | 1.820 | 1.979 | 1.764 | 1.764 | 44,522 | -0.08(-4.08%) |
Sep 16, 2009 | 2.064 | 2.064 | 1.773 | 1.839 | 43,328 | -0.04(-2.00%) |
Sep 15, 2009 | 1.660 | 2.036 | 1.642 | 1.876 | 13,262 | +0.04(+2.04%) |
Sep 14, 2009 | 1.651 | 1.951 | 1.632 | 1.839 | 32,432 | +0.21(+12.64%) |
Sep 11, 2009 | 1.632 | 1.632 | 1.557 | 1.632 | 3,262 | +0.07(+4.19%) |
Sep 10, 2009 | 1.595 | 1.707 | 1.539 | 1.567 | 10,136 | +0.05(+3.09%) |
Sep 09, 2009 | 1.576 | 2.055 | 1.501 | 1.520 | 48,966 | -0.02(-1.22%) |
Sep 08, 2009 | 1.698 | 1.698 | 1.463 | 1.539 | 18,574 | -0.19(-10.87%) |
Sep 04, 2009 | 1.701 | 1.726 | 1.701 | 1.726 | 2,687 | -0.00(-0.28%) |
Sep 03, 2009 | 1.731 | 1.731 | 1.731 | 1.731 | 225 | +0.11(+6.65%) |
Sep 02, 2009 | 1.585 | 1.623 | 1.585 | 1.623 | 2,580 | +0.04(+2.37%) |
Sep 01, 2009 | 1.548 | 1.762 | 1.501 | 1.585 | 31,071 | -0.19(-10.58%) |
Aug 31, 2009 | 1.595 | 1.811 | 1.595 | 1.773 | 12,933 | +0.13(+8.00%) |
Aug 28, 2009 | 1.782 | 1.782 | 1.501 | 1.642 | 17,964 | +0.00(+0.00%) |
Aug 27, 2009 | 1.764 | 1.764 | 1.642 | 1.642 | 2,145 | -0.17(-9.33%) |
Aug 26, 2009 | 1.933 | 1.933 | 1.736 | 1.811 | 13,004 | -0.07(-3.50%) |
Aug 25, 2009 | 1.857 | 1.914 | 1.848 | 1.876 | 4,381 | +0.05(+2.56%) |
Aug 24, 2009 | 1.904 | 1.951 | 1.792 | 1.829 | 14,598 | -0.11(-5.80%) |
Aug 21, 2009 | 1.923 | 1.942 | 1.923 | 1.942 | 10,060 | +0.02(+0.98%) |
Aug 20, 2009 | 1.829 | 1.923 | 1.829 | 1.923 | 13,910 | +0.09(+5.08%) |
Aug 19, 2009 | 1.829 | 1.839 | 1.801 | 1.830 | 26,980 | +0.00(+0.04%) |
Aug 18, 2009 | 1.614 | 1.857 | 1.595 | 1.829 | 53,383 | +0.20(+12.07%) |
Aug 17, 2009 | 1.689 | 1.689 | 1.632 | 1.632 | 10,893 | -0.09(-5.15%) |
Aug 14, 2009 | 1.792 | 1.792 | 1.707 | 1.721 | 8,794 | -0.10(-5.44%) |
Aug 13, 2009 | 1.829 | 1.876 | 1.820 | 1.820 | 5,597 | -0.06(-2.99%) |
Aug 12, 2009 | 1.942 | 1.942 | 1.792 | 1.876 | 4,911 | -0.00(-0.00%) |
Aug 11, 2009 | 1.689 | 1.886 | 1.670 | 1.876 | 9,315 | +0.19(+11.11%) |
Aug 10, 2009 | 1.820 | 1.820 | 1.689 | 1.689 | 9,501 | -0.13(-7.22%) |
Aug 07, 2009 | 1.876 | 1.914 | 1.811 | 1.820 | 5,318 | -0.11(-5.82%) |
Aug 06, 2009 | 1.782 | 1.933 | 1.726 | 1.933 | 21,393 | -0.04(-1.90%) |
Aug 05, 2009 | 1.829 | 2.017 | 1.726 | 1.970 | 30,802 | -0.05(-2.33%) |
Aug 04, 2009 | 2.009 | 2.017 | 1.933 | 2.017 | 3,753 | +0.00(+0.00%) |
Aug 03, 2009 | 1.876 | 2.017 | 1.769 | 2.017 | 21,997 | +0.06(+2.87%) |
Jul 31, 2009 | 1.961 | 1.961 | 1.886 | 1.961 | 29,080 | +0.08(+4.50%) |
Jul 30, 2009 | 1.782 | 1.876 | 1.782 | 1.876 | 1,012 | +0.09(+5.26%) |
Jul 29, 2009 | 1.942 | 1.942 | 1.698 | 1.782 | 16,708 | -0.09(-5.00%) |
Jul 28, 2009 | 1.829 | 1.914 | 1.780 | 1.876 | 42,307 | +0.09(+5.26%) |
Jul 27, 2009 | 1.820 | 1.829 | 1.689 | 1.782 | 5,101 | +0.04(+2.15%) |
Jul 24, 2009 | 1.829 | 1.829 | 1.642 | 1.745 | 30,588 | +0.16(+10.06%) |
Jul 23, 2009 | 1.679 | 1.707 | 1.435 | 1.585 | 32,115 | -0.04(-2.31%) |
Jul 22, 2009 | 1.379 | 1.689 | 1.370 | 1.623 | 60,769 | +0.24(+17.69%) |
Jul 21, 2009 | 1.370 | 1.379 | 1.351 | 1.379 | 9,065 | +0.02(+1.38%) |
Jul 20, 2009 | 1.360 | 1.379 | 1.342 | 1.360 | 10,099 | +0.03(+2.14%) |
Jul 17, 2009 | 0.9663 | 1.398 | 0.9663 | 1.332 | 25,589 | +0.22(+20.29%) |
Jul 16, 2009 | 1.126 | 1.154 | 1.107 | 1.107 | 22,171 | -0.05(-4.06%) |
Jul 15, 2009 | 1.210 | 1.220 | 1.154 | 1.154 | 2,288 | +0.02(+1.65%) |
Jul 14, 2009 | 1.126 | 1.145 | 1.126 | 1.135 | 3,156 | +0.01(+0.83%) |
Jul 13, 2009 | 1.004 | 1.135 | 0.9935 | 1.126 | 21,558 | +0.09(+9.09%) |
Jul 10, 2009 | 1.070 | 1.071 | 1.013 | 1.032 | 3,694 | -0.10(-9.09%) |
Jul 09, 2009 | 0.9757 | 1.135 | 0.9475 | 1.135 | 2,350 | +0.07(+6.14%) |
Jul 08, 2009 | 0.9381 | 1.088 | 0.9381 | 1.069 | 19,281 | -0.10(-8.80%) |
Jul 07, 2009 | 1.079 | 1.182 | 1.032 | 1.173 | 17,353 | -0.02(-1.58%) |
Jul 06, 2009 | 1.079 | 1.220 | 1.079 | 1.191 | 7,008 | +0.07(+5.82%) |
Jul 02, 2009 | 1.210 | 1.210 | 1.126 | 1.126 | 4,128 | -0.04(-3.22%) |
Jul 01, 2009 | 1.163 | 1.163 | 1.163 | 1.163 | 1,108 | +0.03(+2.48%) |
Jun 30, 2009 | 1.041 | 1.163 | 1.041 | 1.135 | 7,070 | +0.08(+8.04%) |
Jun 29, 2009 | 1.154 | 1.173 | 1.045 | 1.051 | 11,506 | -0.12(-10.40%) |
Jun 26, 2009 | 1.173 | 1.174 | 1.135 | 1.173 | 2,677 | +0.01(+0.81%) |
Jun 25, 2009 | 1.069 | 1.173 | 1.041 | 1.163 | 10,766 | +0.12(+11.71%) |
Jun 24, 2009 | 1.032 | 1.079 | 1.032 | 1.041 | 2,750 | -0.01(-0.89%) |
Jun 23, 2009 | 1.079 | 1.079 | 1.032 | 1.051 | 7,912 | -0.05(-4.27%) |
Jun 22, 2009 | 1.107 | 1.107 | 1.069 | 1.098 | 6,923 | +0.00(+0.00%) |
Jun 19, 2009 | 1.126 | 1.126 | 1.098 | 1.098 | 4,312 | -0.01(-0.85%) |
Jun 18, 2009 | 1.173 | 1.173 | 1.098 | 1.107 | 2,132 | -0.01(-0.84%) |
Jun 17, 2009 | 1.182 | 1.192 | 1.041 | 1.116 | 2,463 | +0.01(+0.85%) |
Jun 16, 2009 | 1.220 | 1.220 | 0.9569 | 1.107 | 9,263 | -0.11(-9.23%) |
Jun 15, 2009 | 1.220 | 1.229 | 1.220 | 1.220 | 15,758 | -0.03(-2.23%) |
Jun 12, 2009 | 1.220 | 1.276 | 1.220 | 1.247 | 5,399 | -0.06(-4.35%) |
Jun 11, 2009 | 1.173 | 1.304 | 1.173 | 1.304 | 13,372 | +0.13(+11.20%) |
Jun 10, 2009 | 1.191 | 1.191 | 1.116 | 1.173 | 31,370 | -0.23(-16.67%) |
Jun 09, 2009 | 1.116 | 1.407 | 1.079 | 1.407 | 12,664 | +0.41(+41.51%) |
Jun 08, 2009 | 0.9100 | 1.013 | 0.9100 | 0.9944 | 23,502 | +0.07(+7.07%) |
Jun 05, 2009 | 0.9006 | 0.9287 | 0.8819 | 0.9287 | 4,584 | +0.04(+4.21%) |
Jun 04, 2009 | 0.8631 | 0.9381 | 0.8631 | 0.8912 | 20,561 | +0.04(+4.40%) |
Jun 03, 2009 | 0.8443 | 0.8912 | 0.8443 | 0.8537 | 1,758 | +0.02(+2.50%) |
Jun 02, 2009 | 0.8349 | 0.8818 | 0.7130 | 0.8329 | 10,803 | +0.01(+0.89%) |