Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.776 | 1.752 | 1.716 | 1.746 | 74,394 | -0.03(-1.63%) |
May 27, 2010 | 1.781 | 1.781 | 1.732 | 1.776 | 27,595 | +0.05(+2.86%) |
May 26, 2010 | 1.717 | 1.776 | 1.715 | 1.726 | 47,043 | -0.01(-0.50%) |
May 25, 2010 | 1.686 | 1.741 | 1.683 | 1.735 | 19,392 | -0.01(-0.72%) |
May 24, 2010 | 1.761 | 1.761 | 1.746 | 1.748 | 17,744 | +0.01(+0.73%) |
May 21, 2010 | 1.741 | 1.769 | 1.639 | 1.735 | 55,553 | -0.03(-1.55%) |
May 20, 2010 | 1.778 | 1.790 | 1.744 | 1.762 | 44,134 | -0.06(-3.13%) |
May 19, 2010 | 1.813 | 1.819 | 1.770 | 1.819 | 16,910 | +0.01(+0.32%) |
May 18, 2010 | 1.834 | 1.848 | 1.813 | 1.813 | 14,735 | +0.00(+0.00%) |
May 17, 2010 | 1.834 | 1.883 | 1.813 | 1.813 | 26,137 | -0.01(-0.48%) |
May 14, 2010 | 1.834 | 1.842 | 1.816 | 1.822 | 19,571 | -0.05(-2.60%) |
May 13, 2010 | 1.883 | 1.886 | 1.836 | 1.871 | 12,884 | -0.01(-0.78%) |
May 12, 2010 | 1.854 | 1.885 | 1.842 | 1.885 | 35,806 | +0.04(+2.34%) |
May 11, 2010 | 1.842 | 1.851 | 1.816 | 1.842 | 32,759 | +0.01(+0.80%) |
May 10, 2010 | 1.848 | 1.848 | 1.813 | 1.828 | 43,020 | +0.01(+0.64%) |
May 07, 2010 | 1.764 | 1.836 | 1.761 | 1.816 | 26,816 | +0.01(+0.64%) |
May 06, 2010 | 1.915 | 1.921 | 1.738 | 1.805 | 153,021 | -0.14(-7.05%) |
May 05, 2010 | 1.919 | 1.941 | 1.886 | 1.941 | 15,517 | +0.01(+0.63%) |
May 04, 2010 | 1.961 | 1.970 | 1.926 | 1.929 | 50,521 | -0.03(-1.71%) |
May 03, 2010 | 1.996 | 1.996 | 1.963 | 1.963 | 1,547 | -0.02(-0.79%) |
Apr 30, 2010 | 1.979 | 1.979 | 1.958 | 1.979 | 16,196 | +0.01(+0.44%) |
Apr 29, 2010 | 1.999 | 1.999 | 1.921 | 1.970 | 43,020 | +0.00(+0.00%) |
Apr 28, 2010 | 1.926 | 1.979 | 1.926 | 1.970 | 26,382 | -0.03(-1.31%) |
Apr 27, 2010 | 1.970 | 1.996 | 1.947 | 1.996 | 28,609 | +0.03(+1.33%) |
Apr 26, 2010 | 1.981 | 2.002 | 1.967 | 1.970 | 32,376 | -0.00(-0.15%) |
Apr 23, 2010 | 1.958 | 1.973 | 1.958 | 1.973 | 7,383 | +0.00(+0.00%) |
Apr 22, 2010 | 1.944 | 1.987 | 1.941 | 1.973 | 10,571 | +0.01(+0.44%) |
Apr 21, 2010 | 1.961 | 1.964 | 1.935 | 1.964 | 8,961 | -0.01(-0.44%) |
Apr 20, 2010 | 1.952 | 1.979 | 1.952 | 1.973 | 14,452 | +0.03(+1.49%) |
Apr 19, 2010 | 1.926 | 1.973 | 1.926 | 1.944 | 18,964 | +0.01(+0.45%) |
Apr 16, 2010 | 1.973 | 1.999 | 1.935 | 1.935 | 40,404 | -0.03(-1.77%) |
Apr 15, 2010 | 1.961 | 1.970 | 1.961 | 1.970 | 16,951 | +0.02(+0.89%) |
Apr 14, 2010 | 1.935 | 1.958 | 1.935 | 1.952 | 26,120 | +0.00(+0.15%) |
Apr 13, 2010 | 1.952 | 1.952 | 1.933 | 1.950 | 51,610 | -0.01(-0.30%) |
Apr 12, 2010 | 1.958 | 1.958 | 1.944 | 1.955 | 7,596 | -0.00(-0.18%) |
Apr 09, 2010 | 1.932 | 1.961 | 1.932 | 1.959 | 28,333 | +0.00(+0.03%) |
Apr 08, 2010 | 1.958 | 1.958 | 1.944 | 1.958 | 11,564 | +0.00(+0.00%) |
Apr 07, 2010 | 1.984 | 1.987 | 1.935 | 1.958 | 45,985 | -0.01(-0.44%) |
Apr 06, 2010 | 1.918 | 1.970 | 1.918 | 1.967 | 25,224 | +0.02(+0.83%) |
Apr 05, 2010 | 1.915 | 1.958 | 1.915 | 1.951 | 30,401 | +0.02(+1.17%) |
Apr 01, 2010 | 1.900 | 1.928 | 1.928 | 1.928 | 52,392 | +0.03(+1.47%) |
Mar 31, 2010 | 1.906 | 1.906 | 1.857 | 1.900 | 76,117 | -0.02(-0.97%) |
Mar 30, 2010 | 1.874 | 1.919 | 1.874 | 1.919 | 25,451 | +0.01(+0.55%) |
Mar 29, 2010 | 1.892 | 1.915 | 1.892 | 1.908 | 12,064 | +0.02(+0.90%) |
Mar 26, 2010 | 1.860 | 1.894 | 1.860 | 1.891 | 11,719 | +0.01(+0.30%) |
Mar 25, 2010 | 1.877 | 1.897 | 1.871 | 1.886 | 14,821 | +0.00(+0.00%) |
Mar 24, 2010 | 1.863 | 1.889 | 1.863 | 1.886 | 42,396 | -0.02(-1.22%) |
Mar 23, 2010 | 1.845 | 1.912 | 1.845 | 1.909 | 50,445 | +0.05(+2.81%) |
Mar 22, 2010 | 1.828 | 1.860 | 1.828 | 1.857 | 159,212 | +0.01(+0.31%) |
Mar 19, 2010 | 1.868 | 1.879 | 1.828 | 1.851 | 36,561 | -0.03(-1.39%) |
Mar 18, 2010 | 1.886 | 1.886 | 1.860 | 1.877 | 27,196 | -0.01(-0.31%) |
Mar 17, 2010 | 1.854 | 1.903 | 1.854 | 1.883 | 10,488 | +0.01(+0.62%) |
Mar 16, 2010 | 1.857 | 1.874 | 1.856 | 1.871 | 4,480 | +0.02(+1.10%) |
Mar 15, 2010 | 1.857 | 1.868 | 1.848 | 1.851 | 15,273 | +0.00(+0.00%) |
Mar 12, 2010 | 1.847 | 1.874 | 1.847 | 1.851 | 24,524 | -0.01(-0.47%) |
Mar 11, 2010 | 1.889 | 1.889 | 1.860 | 1.860 | 6,290 | +0.00(+0.00%) |
Mar 10, 2010 | 1.860 | 1.860 | 1.860 | 1.860 | 5,901 | +0.00(+0.00%) |
Mar 09, 2010 | 1.857 | 1.863 | 1.845 | 1.860 | 14,163 | +0.01(+0.47%) |
Mar 08, 2010 | 1.857 | 1.886 | 1.842 | 1.851 | 25,169 | -0.01(-0.31%) |
Mar 05, 2010 | 1.839 | 1.864 | 1.836 | 1.857 | 6,407 | +0.04(+2.07%) |
Mar 04, 2010 | 1.825 | 1.834 | 1.819 | 1.819 | 3,791 | -0.01(-0.47%) |
Mar 03, 2010 | 1.810 | 1.830 | 1.810 | 1.828 | 15,483 | +0.00(+0.16%) |
Mar 02, 2010 | 1.810 | 1.825 | 1.810 | 1.825 | 7,479 | -0.00(-0.16%) |
Mar 01, 2010 | 1.825 | 1.828 | 1.778 | 1.828 | 45,168 | +0.02(+0.96%) |
Feb 26, 2010 | 1.793 | 1.810 | 1.778 | 1.810 | 11,305 | +0.01(+0.76%) |
Feb 25, 2010 | 1.773 | 1.797 | 1.773 | 1.797 | 9,013 | -0.01(-0.43%) |
Feb 24, 2010 | 1.787 | 1.816 | 1.787 | 1.805 | 30,339 | +0.03(+1.47%) |
Feb 23, 2010 | 1.805 | 1.805 | 1.778 | 1.778 | 37,647 | -0.03(-1.76%) |
Feb 22, 2010 | 1.825 | 1.828 | 1.810 | 1.810 | 10,685 | -0.03(-1.42%) |
Feb 19, 2010 | 1.836 | 1.836 | 1.836 | 1.836 | 344 | +0.02(+1.28%) |
Feb 18, 2010 | 1.799 | 1.813 | 1.784 | 1.813 | 8,830 | +0.01(+0.82%) |
Feb 17, 2010 | 1.810 | 1.836 | 1.781 | 1.798 | 21,456 | -0.02(-1.23%) |
Feb 16, 2010 | 1.799 | 1.824 | 1.799 | 1.821 | 28,781 | +0.03(+1.61%) |
Feb 12, 2010 | 1.819 | 1.792 | 1.792 | 1.792 | 14,132 | -0.01(-0.38%) |
Feb 11, 2010 | 1.784 | 1.816 | 1.784 | 1.799 | 11,374 | +0.06(+3.51%) |
Feb 10, 2010 | 1.761 | 1.828 | 1.738 | 1.738 | 10,030 | -0.05(-2.60%) |
Feb 09, 2010 | 1.799 | 1.799 | 1.767 | 1.784 | 12,508 | -0.08(-4.21%) |
Feb 08, 2010 | 1.726 | 1.863 | 1.726 | 1.863 | 15,021 | +0.12(+6.64%) |
Feb 05, 2010 | 1.749 | 1.776 | 1.726 | 1.746 | 59,979 | -0.01(-0.33%) |
Feb 04, 2010 | 1.781 | 1.787 | 1.744 | 1.752 | 51,772 | -0.06(-3.53%) |
Feb 03, 2010 | 1.825 | 1.825 | 1.816 | 1.816 | 1,378 | -0.01(-0.62%) |
Feb 02, 2010 | 1.828 | 1.833 | 1.825 | 1.828 | 10,299 | +0.03(+1.61%) |
Feb 01, 2010 | 1.799 | 1.816 | 1.791 | 1.799 | 9,961 | +0.02(+0.98%) |
Jan 29, 2010 | 1.776 | 1.807 | 1.776 | 1.781 | 24,683 | +0.01(+0.49%) |
Jan 28, 2010 | 1.828 | 1.828 | 1.770 | 1.773 | 89,491 | -0.02(-1.37%) |
Jan 27, 2010 | 1.793 | 1.799 | 1.784 | 1.797 | 43,093 | -0.02(-1.20%) |
Jan 26, 2010 | 1.799 | 1.834 | 1.787 | 1.819 | 61,196 | -0.02(-1.10%) |
Jan 25, 2010 | 1.853 | 1.854 | 1.802 | 1.839 | 10,850 | +0.03(+1.50%) |
Jan 22, 2010 | 1.845 | 1.854 | 1.805 | 1.812 | 38,991 | -0.05(-2.85%) |
Jan 21, 2010 | 1.900 | 1.900 | 1.805 | 1.865 | 62,306 | -0.03(-1.83%) |
Jan 20, 2010 | 1.918 | 1.923 | 1.894 | 1.900 | 20,116 | -0.03(-1.77%) |
Jan 19, 2010 | 1.918 | 1.934 | 1.918 | 1.934 | 36,892 | -0.01(-0.30%) |
Jan 15, 2010 | 1.967 | 1.940 | 1.940 | 1.940 | 18,957 | -0.00(-0.03%) |
Jan 14, 2010 | 1.970 | 1.970 | 1.932 | 1.941 | 48,239 | +0.00(+0.00%) |
Jan 13, 2010 | 1.923 | 1.941 | 1.923 | 1.941 | 4,480 | +0.01(+0.51%) |
Jan 12, 2010 | 1.947 | 1.952 | 1.918 | 1.931 | 22,125 | -0.02(-0.80%) |
Jan 11, 2010 | 1.958 | 1.958 | 1.947 | 1.947 | 16,620 | -0.00(-0.06%) |
Jan 08, 2010 | 1.944 | 1.950 | 1.944 | 1.948 | 10,082 | -0.01(-0.39%) |
Jan 07, 2010 | 1.970 | 1.970 | 1.932 | 1.955 | 32,424 | +0.02(+0.90%) |
Jan 06, 2010 | 1.944 | 1.947 | 1.926 | 1.938 | 16,734 | -0.01(-0.30%) |
Jan 05, 2010 | 1.926 | 1.949 | 1.926 | 1.944 | 30,263 | +0.02(+0.96%) |
Jan 04, 2010 | 1.863 | 1.925 | 1.860 | 1.925 | 42,445 | +0.06(+3.36%) |
Dec 31, 2009 | 1.900 | 1.863 | 1.863 | 1.863 | 144,425 | -0.03(-1.68%) |
Dec 30, 2009 | 1.909 | 1.909 | 1.892 | 1.894 | 16,889 | +0.00(+0.00%) |
Dec 29, 2009 | 1.906 | 1.906 | 1.892 | 1.894 | 10,354 | -0.01(-0.46%) |
Dec 28, 2009 | 1.892 | 1.904 | 1.886 | 1.903 | 92,731 | +0.02(+0.92%) |
Dec 24, 2009 | 1.900 | 1.921 | 1.886 | 1.886 | 51,062 | -0.01(-0.76%) |
Dec 23, 2009 | 1.897 | 1.918 | 1.892 | 1.900 | 34,813 | +0.01(+0.68%) |
Dec 22, 2009 | 1.889 | 1.900 | 1.886 | 1.887 | 11,195 | +0.00(+0.00%) |
Dec 21, 2009 | 1.892 | 1.921 | 1.886 | 1.887 | 29,584 | -0.03(-1.42%) |
Dec 18, 2009 | 1.889 | 1.915 | 1.889 | 1.915 | 22,404 | +0.00(+0.15%) |
Dec 17, 2009 | 1.921 | 1.921 | 1.883 | 1.912 | 49,383 | -0.03(-1.64%) |
Dec 16, 2009 | 1.929 | 1.944 | 1.926 | 1.944 | 27,144 | +0.02(+0.87%) |
Dec 15, 2009 | 1.970 | 1.970 | 1.892 | 1.927 | 16,614 | +0.01(+0.33%) |
Dec 14, 2009 | 1.961 | 1.964 | 1.921 | 1.921 | 10,905 | -0.02(-0.84%) |
Dec 11, 2009 | 1.929 | 1.955 | 1.921 | 1.937 | 17,872 | -0.02(-1.10%) |
Dec 10, 2009 | 1.950 | 1.970 | 1.912 | 1.958 | 24,755 | +0.06(+3.05%) |
Dec 09, 2009 | 1.897 | 1.906 | 1.897 | 1.900 | 17,627 | -0.01(-0.30%) |
Dec 08, 2009 | 1.839 | 1.930 | 1.839 | 1.906 | 73,929 | -0.04(-2.09%) |
Dec 07, 2009 | 1.915 | 1.955 | 1.906 | 1.947 | 6,169 | +0.03(+1.51%) |
Dec 04, 2009 | 1.938 | 1.938 | 1.915 | 1.918 | 15,590 | +0.01(+0.61%) |
Dec 03, 2009 | 1.912 | 1.929 | 1.903 | 1.906 | 11,988 | -0.04(-2.12%) |
Dec 02, 2009 | 1.970 | 1.970 | 1.941 | 1.947 | 16,172 | -0.02(-1.15%) |
Dec 01, 2009 | 1.880 | 1.970 | 1.880 | 1.970 | 52,237 | +0.09(+4.95%) |
Nov 30, 2009 | 1.842 | 1.909 | 1.842 | 1.877 | 34,341 | +0.03(+1.89%) |
Nov 27, 2009 | 1.845 | 1.893 | 1.836 | 1.842 | 41,883 | -0.07(-3.79%) |
Nov 25, 2009 | 1.912 | 1.929 | 1.906 | 1.915 | 12,119 | +0.00(+0.00%) |
Nov 24, 2009 | 1.889 | 1.918 | 1.889 | 1.915 | 22,577 | -0.01(-0.66%) |
Nov 23, 2009 | 1.941 | 1.958 | 1.863 | 1.928 | 65,029 | +0.04(+2.28%) |
Nov 20, 2009 | 1.871 | 1.889 | 1.843 | 1.885 | 42,114 | -0.00(-0.06%) |
Nov 19, 2009 | 1.926 | 1.955 | 1.831 | 1.886 | 37,736 | -0.06(-3.30%) |
Nov 18, 2009 | 1.970 | 1.970 | 1.941 | 1.950 | 69,513 | +0.03(+1.51%) |
Nov 17, 2009 | 1.903 | 1.923 | 1.901 | 1.921 | 8,786 | -0.01(-0.57%) |
Nov 16, 2009 | 1.938 | 1.965 | 1.889 | 1.932 | 102,283 | +0.08(+4.13%) |
Nov 13, 2009 | 1.877 | 1.874 | 1.845 | 1.856 | 19,950 | -0.02(-1.14%) |
Nov 12, 2009 | 1.877 | 1.883 | 1.874 | 1.877 | 20,853 | +0.00(+0.03%) |
Nov 11, 2009 | 1.892 | 1.892 | 1.865 | 1.876 | 12,905 | -0.01(-0.49%) |
Nov 10, 2009 | 1.871 | 1.886 | 1.853 | 1.886 | 15,500 | +0.00(+0.07%) |
Nov 09, 2009 | 1.886 | 1.886 | 1.884 | 1.884 | 2,412 | +0.01(+0.76%) |
Nov 06, 2009 | 1.845 | 1.902 | 1.834 | 1.870 | 44,706 | +0.03(+1.52%) |
Nov 05, 2009 | 1.836 | 1.906 | 1.836 | 1.842 | 70,437 | +0.02(+0.95%) |
Nov 04, 2009 | 1.834 | 1.878 | 1.805 | 1.825 | 28,633 | +0.02(+0.96%) |
Nov 03, 2009 | 1.813 | 1.883 | 1.802 | 1.807 | 60,258 | -0.04(-2.33%) |
Nov 02, 2009 | 1.802 | 1.886 | 1.802 | 1.851 | 28,995 | +0.04(+2.06%) |
Oct 30, 2009 | 1.883 | 1.883 | 1.813 | 1.813 | 46,681 | -0.07(-3.70%) |
Oct 29, 2009 | 1.863 | 1.912 | 1.863 | 1.883 | 102,365 | +0.06(+3.34%) |
Oct 28, 2009 | 1.860 | 1.865 | 1.822 | 1.822 | 39,260 | -0.03(-1.87%) |
Oct 27, 2009 | 1.889 | 1.889 | 1.851 | 1.857 | 35,334 | -0.04(-1.90%) |
Oct 26, 2009 | 1.892 | 1.900 | 1.874 | 1.893 | 18,461 | -0.03(-1.60%) |
Oct 23, 2009 | 1.923 | 1.926 | 1.894 | 1.923 | 12,946 | -0.01(-0.57%) |
Oct 22, 2009 | 1.900 | 1.934 | 1.889 | 1.934 | 2,757 | +0.02(+1.03%) |
Oct 21, 2009 | 1.897 | 1.943 | 1.894 | 1.915 | 20,033 | -0.01(-0.27%) |
Oct 20, 2009 | 1.903 | 1.920 | 1.897 | 1.920 | 36,933 | -0.01(-0.33%) |
Oct 19, 2009 | 1.892 | 1.948 | 1.892 | 1.926 | 29,391 | -0.02(-1.19%) |
Oct 16, 2009 | 1.915 | 1.984 | 1.906 | 1.950 | 31,832 | -0.01(-0.44%) |
Oct 15, 2009 | 1.955 | 1.958 | 1.941 | 1.958 | 7,255 | +0.00(+0.15%) |
Oct 14, 2009 | 1.970 | 1.970 | 1.921 | 1.955 | 29,760 | +0.01(+0.60%) |
Oct 13, 2009 | 1.923 | 1.952 | 1.918 | 1.944 | 43,351 | -0.01(-0.45%) |
Oct 12, 2009 | 1.958 | 1.973 | 1.952 | 1.952 | 52,861 | +0.04(+1.97%) |
Oct 09, 2009 | 1.932 | 1.932 | 1.886 | 1.915 | 8,617 | -0.00(-0.15%) |
Oct 08, 2009 | 1.852 | 1.944 | 1.852 | 1.918 | 12,408 | +0.06(+3.17%) |
Oct 07, 2009 | 1.842 | 1.883 | 1.836 | 1.859 | 27,981 | -0.01(-0.67%) |
Oct 06, 2009 | 1.877 | 1.877 | 1.844 | 1.871 | 25,369 | +0.03(+1.57%) |
Oct 05, 2009 | 1.819 | 1.860 | 1.805 | 1.842 | 33,403 | +0.03(+1.44%) |
Oct 02, 2009 | 1.860 | 1.871 | 1.816 | 1.816 | 23,531 | -0.06(-3.38%) |
Oct 01, 2009 | 1.851 | 1.880 | 1.831 | 1.880 | 18,268 | -0.01(-0.63%) |
Sep 30, 2009 | 1.935 | 1.935 | 1.857 | 1.892 | 44,106 | +0.00(+0.16%) |
Sep 29, 2009 | 1.851 | 1.889 | 1.851 | 1.889 | 8,589 | +0.01(+0.46%) |
Sep 28, 2009 | 1.834 | 1.912 | 1.834 | 1.880 | 45,716 | -0.00(-0.15%) |
Sep 25, 2009 | 1.880 | 1.900 | 1.863 | 1.883 | 33,927 | -0.03(-1.82%) |
Sep 24, 2009 | 1.929 | 1.929 | 1.874 | 1.918 | 37,660 | +0.01(+0.30%) |
Sep 23, 2009 | 1.958 | 1.958 | 1.900 | 1.912 | 41,607 | -0.03(-1.64%) |
Sep 22, 2009 | 1.900 | 1.967 | 1.900 | 1.944 | 56,436 | +0.01(+0.30%) |
Sep 21, 2009 | 1.941 | 1.949 | 1.938 | 1.938 | 5,859 | -0.02(-1.25%) |
Sep 18, 2009 | 1.987 | 1.999 | 1.947 | 1.963 | 13,098 | -0.02(-0.81%) |
Sep 17, 2009 | 1.935 | 1.984 | 1.926 | 1.979 | 18,006 | -0.00(-0.15%) |
Sep 16, 2009 | 1.900 | 2.040 | 1.900 | 1.981 | 170,614 | +0.08(+4.12%) |
Sep 15, 2009 | 1.822 | 1.935 | 1.805 | 1.903 | 84,355 | +0.05(+2.50%) |
Sep 14, 2009 | 1.865 | 1.871 | 1.810 | 1.857 | 8,875 | +0.03(+1.52%) |
Sep 11, 2009 | 1.883 | 1.883 | 1.825 | 1.829 | 9,851 | +0.00(+0.10%) |
Sep 10, 2009 | 1.805 | 1.857 | 1.805 | 1.827 | 10,409 | +0.02(+1.25%) |
Sep 09, 2009 | 1.773 | 1.834 | 1.773 | 1.805 | 34,537 | -0.02(-1.27%) |
Sep 08, 2009 | 1.825 | 1.828 | 1.752 | 1.828 | 26,658 | +0.00(+0.16%) |
Sep 04, 2009 | 1.825 | 1.825 | 1.744 | 1.825 | 21,501 | +0.05(+2.78%) |
Sep 03, 2009 | 1.770 | 1.789 | 1.770 | 1.776 | 20,126 | -0.04(-2.24%) |
Sep 02, 2009 | 1.776 | 1.819 | 1.726 | 1.816 | 44,333 | +0.09(+5.21%) |
Sep 01, 2009 | 1.770 | 1.770 | 1.726 | 1.726 | 53,385 | -0.04(-2.46%) |
Aug 31, 2009 | 1.799 | 1.831 | 1.755 | 1.770 | 34,306 | -0.05(-2.71%) |
Aug 28, 2009 | 1.822 | 1.828 | 1.819 | 1.819 | 9,585 | +0.00(+0.19%) |
Aug 27, 2009 | 1.822 | 1.822 | 1.790 | 1.816 | 27,327 | -0.01(-0.35%) |
Aug 26, 2009 | 1.828 | 1.834 | 1.816 | 1.822 | 18,944 | +0.00(+0.24%) |
Aug 25, 2009 | 1.810 | 1.827 | 1.810 | 1.818 | 5,570 | +0.01(+0.53%) |
Aug 24, 2009 | 1.813 | 1.834 | 1.802 | 1.808 | 30,405 | +0.01(+0.52%) |
Aug 21, 2009 | 1.799 | 1.813 | 1.799 | 1.799 | 16,131 | +0.00(+0.16%) |
Aug 20, 2009 | 1.834 | 1.834 | 1.793 | 1.796 | 39,708 | -0.01(-0.32%) |
Aug 19, 2009 | 1.790 | 1.845 | 1.790 | 1.802 | 22,391 | +0.01(+0.64%) |
Aug 18, 2009 | 1.865 | 1.868 | 1.781 | 1.790 | 29,829 | +0.02(+1.32%) |
Aug 17, 2009 | 1.848 | 1.848 | 1.744 | 1.767 | 97,202 | -0.13(-7.02%) |
Aug 14, 2009 | 1.868 | 1.900 | 1.848 | 1.900 | 34,241 | +0.05(+2.66%) |
Aug 13, 2009 | 1.863 | 1.876 | 1.851 | 1.851 | 21,191 | -0.03(-1.50%) |
Aug 12, 2009 | 1.854 | 1.879 | 1.854 | 1.879 | 22,063 | +0.02(+1.09%) |
Aug 11, 2009 | 1.874 | 1.874 | 1.857 | 1.859 | 16,131 | -0.02(-0.99%) |
Aug 10, 2009 | 1.967 | 1.967 | 1.871 | 1.877 | 23,704 | -0.03(-1.51%) |
Aug 07, 2009 | 1.904 | 1.935 | 1.900 | 1.906 | 12,753 | +0.01(+0.31%) |
Aug 06, 2009 | 1.955 | 1.955 | 1.865 | 1.900 | 32,797 | -0.03(-1.80%) |
Aug 05, 2009 | 1.894 | 1.987 | 1.894 | 1.935 | 27,447 | +0.04(+2.30%) |
Aug 04, 2009 | 1.886 | 1.894 | 1.886 | 1.892 | 8,145 | +0.03(+1.51%) |
Aug 03, 2009 | 1.877 | 1.886 | 1.857 | 1.863 | 10,595 | +0.01(+0.36%) |
Jul 31, 2009 | 1.825 | 1.857 | 1.825 | 1.857 | 15,407 | +0.06(+3.39%) |
Jul 30, 2009 | 1.810 | 1.851 | 1.787 | 1.796 | 70,975 | -0.06(-3.43%) |
Jul 29, 2009 | 1.929 | 1.952 | 1.831 | 1.860 | 43,079 | -0.07(-3.61%) |
Jul 28, 2009 | 1.799 | 1.952 | 1.799 | 1.929 | 60,496 | +0.10(+5.22%) |
Jul 27, 2009 | 1.834 | 1.868 | 1.819 | 1.834 | 22,556 | +0.00(+0.00%) |
Jul 24, 2009 | 1.813 | 1.834 | 1.802 | 1.834 | 32,786 | +0.04(+2.27%) |
Jul 23, 2009 | 1.799 | 1.831 | 1.787 | 1.793 | 52,906 | -0.05(-2.68%) |
Jul 22, 2009 | 1.793 | 1.857 | 1.793 | 1.842 | 12,050 | +0.05(+2.58%) |
Jul 21, 2009 | 1.860 | 1.875 | 1.796 | 1.796 | 22,377 | -0.06(-3.43%) |
Jul 20, 2009 | 1.810 | 1.886 | 1.810 | 1.860 | 71,137 | +0.05(+2.89%) |
Jul 17, 2009 | 1.800 | 1.810 | 1.767 | 1.807 | 8,341 | +0.02(+0.97%) |
Jul 16, 2009 | 1.787 | 1.790 | 1.781 | 1.790 | 29,260 | +0.00(+0.16%) |
Jul 15, 2009 | 1.802 | 1.813 | 1.764 | 1.787 | 24,586 | +0.04(+2.43%) |
Jul 14, 2009 | 1.746 | 1.749 | 1.732 | 1.745 | 6,549 | +0.01(+0.74%) |
Jul 13, 2009 | 1.802 | 1.805 | 1.729 | 1.732 | 8,041 | -0.01(-0.67%) |
Jul 10, 2009 | 1.735 | 1.744 | 1.735 | 1.744 | 21,060 | +0.00(+0.00%) |
Jul 09, 2009 | 1.781 | 1.781 | 1.727 | 1.744 | 18,613 | -0.05(-2.75%) |
Jul 08, 2009 | 1.796 | 1.805 | 1.789 | 1.793 | 41,273 | -0.00(-0.16%) |
Jul 07, 2009 | 1.764 | 1.807 | 1.764 | 1.796 | 18,957 | +0.06(+3.16%) |
Jul 06, 2009 | 1.770 | 1.770 | 1.741 | 1.741 | 24,645 | -0.03(-1.96%) |
Jul 02, 2009 | 1.749 | 1.799 | 1.749 | 1.775 | 30,174 | +0.03(+1.49%) |
Jul 01, 2009 | 1.764 | 1.764 | 1.749 | 1.749 | 11,343 | -0.01(-0.66%) |
Jun 30, 2009 | 1.784 | 1.784 | 1.761 | 1.761 | 3,863 | -0.02(-0.98%) |
Jun 29, 2009 | 1.767 | 1.778 | 1.767 | 1.778 | 1,995 | +0.02(+0.99%) |
Jun 26, 2009 | 1.764 | 1.778 | 1.761 | 1.761 | 12,632 | +0.00(+0.00%) |
Jun 25, 2009 | 1.756 | 1.761 | 1.756 | 1.761 | 4,136 | +0.01(+0.66%) |
Jun 24, 2009 | 1.761 | 1.764 | 1.746 | 1.749 | 27,606 | -0.01(-0.82%) |
Jun 23, 2009 | 1.755 | 1.764 | 1.741 | 1.764 | 58,159 | +0.01(+0.66%) |
Jun 22, 2009 | 1.810 | 1.810 | 1.744 | 1.752 | 36,323 | -0.06(-3.05%) |
Jun 19, 2009 | 1.767 | 1.822 | 1.755 | 1.807 | 67,300 | -0.01(-0.48%) |
Jun 18, 2009 | 1.799 | 1.909 | 1.799 | 1.816 | 93,779 | -0.04(-1.94%) |
Jun 17, 2009 | 1.886 | 1.886 | 1.796 | 1.852 | 115,815 | -0.00(-0.25%) |
Jun 16, 2009 | 1.889 | 1.889 | 1.842 | 1.857 | 14,701 | -0.03(-1.84%) |
Jun 15, 2009 | 1.996 | 1.999 | 1.892 | 1.892 | 52,589 | -0.05(-2.69%) |
Jun 12, 2009 | 2.031 | 2.034 | 1.935 | 1.944 | 80,385 | -0.09(-4.29%) |
Jun 11, 2009 | 2.071 | 2.074 | 2.031 | 2.031 | 20,957 | -0.01(-0.28%) |
Jun 10, 2009 | 2.074 | 2.086 | 2.037 | 2.037 | 54,030 | -0.02(-1.13%) |
Jun 09, 2009 | 2.176 | 2.205 | 1.970 | 2.060 | 149,946 | -0.07(-3.14%) |
Jun 08, 2009 | 2.147 | 2.257 | 2.098 | 2.127 | 47,101 | -0.08(-3.43%) |
Jun 05, 2009 | 2.228 | 2.228 | 2.069 | 2.202 | 72,612 | +0.00(+0.00%) |
Jun 04, 2009 | 2.193 | 2.236 | 2.113 | 2.202 | 174,299 | +0.10(+4.84%) |
Jun 03, 2009 | 1.935 | 2.103 | 1.935 | 2.100 | 139,964 | +0.16(+8.06%) |
Jun 02, 2009 | 1.987 | 2.028 | 1.929 | 1.944 | 105,199 | -0.06(-2.90%) |