Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 6.176 | 6.715 | 6.107 | 6.176 | 4,719 | -0.21(-3.27%) |
Jun 29, 2010 | 6.689 | 6.862 | 6.263 | 6.385 | 1,948,665 | -0.96(-13.02%) |
Jun 25, 2010 | 7.340 | 7.384 | 6.697 | 7.340 | 9,343,330 | +0.39(+5.62%) |
Jun 24, 2010 | 6.671 | 7.080 | 6.506 | 6.949 | 1,608,896 | +0.11(+1.65%) |
Jun 23, 2010 | 7.001 | 7.062 | 6.515 | 6.836 | 1,193,886 | -0.14(-1.99%) |
Jun 22, 2010 | 7.427 | 7.453 | 6.810 | 6.975 | 2,599,238 | -0.30(-4.18%) |
Jun 21, 2010 | 7.358 | 7.679 | 7.071 | 7.279 | 1,979,153 | +0.13(+1.82%) |
Jun 18, 2010 | 7.149 | 7.288 | 6.828 | 7.149 | 1,113,342 | +0.14(+1.98%) |
Jun 17, 2010 | 7.175 | 7.375 | 6.836 | 7.010 | 1,324,755 | -0.15(-2.06%) |
Jun 16, 2010 | 6.836 | 7.332 | 6.671 | 7.158 | 1,461,168 | +0.26(+3.78%) |
Jun 15, 2010 | 6.697 | 6.967 | 6.593 | 6.897 | 1,657,393 | +0.30(+4.61%) |
Jun 14, 2010 | 6.480 | 6.975 | 6.393 | 6.593 | 1,570,412 | +0.22(+3.41%) |
Jun 11, 2010 | 5.803 | 6.402 | 5.777 | 6.376 | 1,337,481 | +0.43(+7.15%) |
Jun 10, 2010 | 5.968 | 6.202 | 5.690 | 5.950 | 980,181 | +0.35(+6.20%) |
Jun 09, 2010 | 5.646 | 5.959 | 5.525 | 5.603 | 1,366,151 | +0.05(+0.94%) |
Jun 08, 2010 | 5.499 | 5.620 | 5.221 | 5.551 | 2,427,293 | +0.12(+2.24%) |
Jun 07, 2010 | 5.864 | 6.020 | 5.394 | 5.429 | 1,975,378 | -0.45(-7.68%) |
Jun 04, 2010 | 5.881 | 6.411 | 5.785 | 5.881 | 1,397,757 | -0.63(-9.61%) |
Jun 03, 2010 | 6.324 | 6.593 | 6.263 | 6.506 | 1,609,585 | +0.36(+5.94%) |
Jun 02, 2010 | 6.037 | 6.185 | 5.751 | 6.141 | 1,303,844 | +0.28(+4.74%) |
Jun 01, 2010 | 6.011 | 6.450 | 5.855 | 5.864 | 1,061,732 | -0.36(-5.73%) |
May 28, 2010 | 6.220 | 6.576 | 6.124 | 6.220 | 2,358,078 | -0.22(-3.37%) |
May 27, 2010 | 6.133 | 6.498 | 6.081 | 6.437 | 2,821,428 | +0.39(+6.47%) |
May 26, 2010 | 6.055 | 6.168 | 5.907 | 6.046 | 4,468,035 | +0.26(+4.50%) |
May 25, 2010 | 5.481 | 5.864 | 5.290 | 5.785 | 14,474,716 | -0.09(-1.48%) |
May 24, 2010 | 6.411 | 6.585 | 5.803 | 5.872 | 2,896,291 | -0.52(-8.15%) |
May 21, 2010 | 6.124 | 6.984 | 5.829 | 6.393 | 2,307,884 | +0.08(+1.24%) |
May 20, 2010 | 6.298 | 6.550 | 6.185 | 6.315 | 10,613 | -1.38(-17.95%) |
May 19, 2010 | 8.096 | 8.096 | 7.453 | 7.696 | 1,233,814 | -0.39(-4.83%) |
May 18, 2010 | 8.800 | 8.800 | 7.940 | 8.087 | 667,675 | -0.58(-6.71%) |
May 17, 2010 | 8.886 | 8.965 | 8.079 | 8.669 | 1,176,922 | -0.27(-3.01%) |
May 14, 2010 | 8.939 | 9.243 | 8.713 | 8.939 | 872,103 | -0.30(-3.29%) |
May 13, 2010 | 9.052 | 9.425 | 8.947 | 9.243 | 842,592 | +0.03(+0.28%) |
May 12, 2010 | 8.635 | 9.286 | 8.556 | 9.217 | 1,508,212 | +0.78(+9.27%) |
May 11, 2010 | 8.409 | 8.591 | 8.270 | 8.435 | 1,736,434 | +0.36(+4.52%) |
May 10, 2010 | 8.157 | 8.244 | 7.966 | 8.070 | 1,236,216 | +0.68(+9.17%) |
May 07, 2010 | 8.183 | 8.183 | 7.123 | 7.392 | 1,452,802 | -0.06(-0.79%) |
May 06, 2010 | 7.471 | 8.609 | 4.343 | 7.451 | 345 | -0.21(-2.75%) |
May 05, 2010 | 8.365 | 8.765 | 7.662 | 7.662 | 2,232,192 | -1.00(-11.53%) |
May 04, 2010 | 8.591 | 8.895 | 8.374 | 8.661 | 230 | -0.39(-4.32%) |
May 03, 2010 | 8.522 | 9.086 | 8.374 | 9.052 | 1,525,649 | +0.61(+7.20%) |
Apr 30, 2010 | 8.609 | 8.791 | 8.357 | 8.443 | 928,510 | -0.19(-2.21%) |
Apr 29, 2010 | 8.122 | 8.652 | 8.122 | 8.635 | 466,486 | +0.25(+3.01%) |
Apr 28, 2010 | 8.391 | 8.426 | 8.148 | 8.383 | 769,107 | +0.12(+1.47%) |
Apr 27, 2010 | 8.409 | 8.617 | 8.009 | 8.261 | 907 | -0.20(-2.36%) |
Apr 26, 2010 | 7.775 | 8.817 | 7.775 | 8.461 | 1,192,194 | +0.69(+8.83%) |
Apr 23, 2010 | 7.601 | 7.861 | 7.505 | 7.775 | 633,187 | +0.29(+3.83%) |
Apr 22, 2010 | 7.036 | 7.557 | 6.949 | 7.488 | 924,297 | +0.30(+4.23%) |
Apr 21, 2010 | 7.219 | 7.358 | 7.123 | 7.184 | 728,083 | -0.09(-1.19%) |
Apr 20, 2010 | 7.462 | 7.601 | 7.236 | 7.271 | 408,727 | -0.10(-1.30%) |
Apr 19, 2010 | 7.132 | 7.453 | 7.062 | 7.366 | 579,411 | +0.15(+2.05%) |
Apr 16, 2010 | 7.653 | 7.827 | 7.020 | 7.219 | 1,253,706 | -0.56(-7.15%) |
Apr 15, 2010 | 7.714 | 7.905 | 7.714 | 7.775 | 2,269,332 | -0.04(-0.56%) |
Apr 14, 2010 | 7.523 | 8.113 | 7.523 | 7.818 | 1,443,150 | +0.37(+5.02%) |
Apr 13, 2010 | 7.427 | 7.809 | 7.288 | 7.444 | 1,338,197 | -0.06(-0.81%) |
Apr 12, 2010 | 6.958 | 7.514 | 6.782 | 7.505 | 980,945 | +0.44(+6.27%) |
Apr 09, 2010 | 7.149 | 7.427 | 6.949 | 7.062 | 1,124,747 | -0.03(-0.49%) |
Apr 08, 2010 | 7.088 | 7.158 | 6.602 | 7.097 | 1,219,977 | +0.09(+1.24%) |
Apr 07, 2010 | 6.611 | 7.123 | 6.550 | 7.010 | 3,384,365 | +0.77(+12.40%) |
Apr 06, 2010 | 6.176 | 6.324 | 6.176 | 6.237 | 458,529 | +0.10(+1.70%) |
Apr 05, 2010 | 6.124 | 6.411 | 6.037 | 6.133 | 842,942 | +0.03(+0.43%) |
Apr 01, 2010 | 6.046 | 6.107 | 6.107 | 6.107 | 793,743 | +0.02(+0.29%) |
Mar 31, 2010 | 6.037 | 6.159 | 5.994 | 6.089 | 737,046 | +0.05(+0.86%) |
Mar 30, 2010 | 6.341 | 6.350 | 5.976 | 6.037 | 490,559 | -0.24(-3.87%) |
Mar 29, 2010 | 6.333 | 6.333 | 5.976 | 6.280 | 640,923 | +0.10(+1.55%) |
Mar 26, 2010 | 6.489 | 6.593 | 6.107 | 6.185 | 1,037,243 | -0.28(-4.30%) |
Mar 25, 2010 | 6.541 | 6.810 | 6.359 | 6.463 | 1,094,897 | -0.01(-0.13%) |
Mar 24, 2010 | 6.393 | 6.810 | 6.185 | 6.472 | 1,440,127 | +0.08(+1.22%) |
Mar 23, 2010 | 5.890 | 6.419 | 5.872 | 6.393 | 1,298,032 | +0.54(+9.20%) |
Mar 22, 2010 | 5.846 | 5.950 | 5.507 | 5.855 | 1,617,835 | -0.04(-0.74%) |
Mar 19, 2010 | 6.671 | 6.671 | 5.890 | 5.898 | 3,208,995 | -0.75(-11.24%) |
Mar 18, 2010 | 6.115 | 6.741 | 6.115 | 6.645 | 3,222,796 | +0.79(+13.50%) |
Mar 17, 2010 | 5.447 | 6.081 | 5.429 | 5.855 | 2,295,932 | +0.39(+7.15%) |
Mar 16, 2010 | 5.334 | 5.499 | 5.238 | 5.464 | 829,183 | +0.17(+3.11%) |
Mar 15, 2010 | 5.282 | 5.308 | 5.151 | 5.299 | 1,761,912 | +0.10(+1.84%) |
Mar 12, 2010 | 5.030 | 5.299 | 4.786 | 5.203 | 2,526,994 | +0.50(+10.72%) |
Mar 11, 2010 | 4.708 | 4.873 | 4.517 | 4.699 | 1,595,653 | -0.07(-1.46%) |
Mar 10, 2010 | 4.465 | 4.977 | 4.300 | 4.769 | 3,464,785 | +0.39(+8.93%) |
Mar 09, 2010 | 3.648 | 4.387 | 3.596 | 4.378 | 1,242,646 | +0.75(+20.57%) |
Mar 08, 2010 | 3.796 | 4.013 | 3.449 | 3.631 | 1,022,964 | -0.16(-4.13%) |
Mar 05, 2010 | 2.953 | 4.013 | 2.953 | 3.787 | 2,000,680 | +0.85(+28.99%) |
Mar 04, 2010 | 2.875 | 2.971 | 2.754 | 2.936 | 498,040 | +0.03(+1.20%) |
Mar 03, 2010 | 3.040 | 3.155 | 2.867 | 2.901 | 642,173 | -0.11(-3.75%) |
Mar 02, 2010 | 2.832 | 3.040 | 2.822 | 3.014 | 1,233,173 | +0.23(+8.44%) |
Mar 01, 2010 | 2.563 | 2.841 | 2.493 | 2.780 | 581,985 | +0.23(+8.84%) |
Feb 26, 2010 | 2.580 | 2.580 | 2.484 | 2.554 | 305,755 | +0.00(+0.00%) |
Feb 25, 2010 | 2.406 | 2.563 | 2.363 | 2.554 | 250,315 | +0.15(+6.14%) |
Feb 24, 2010 | 2.432 | 2.450 | 2.398 | 2.406 | 265,353 | -0.01(-0.36%) |
Feb 23, 2010 | 2.432 | 2.467 | 2.371 | 2.415 | 361,841 | -0.03(-1.42%) |
Feb 22, 2010 | 2.484 | 2.528 | 2.432 | 2.450 | 339,457 | -0.03(-1.40%) |
Feb 19, 2010 | 2.554 | 2.554 | 2.484 | 2.484 | 362,278 | -0.08(-3.05%) |
Feb 18, 2010 | 2.528 | 2.597 | 2.476 | 2.563 | 269,076 | +0.02(+0.68%) |
Feb 17, 2010 | 2.597 | 2.606 | 2.528 | 2.545 | 195,232 | -0.03(-1.35%) |
Feb 16, 2010 | 2.493 | 2.641 | 2.493 | 2.580 | 246,927 | +0.05(+2.06%) |
Feb 12, 2010 | 2.432 | 2.528 | 2.528 | 2.528 | 423,636 | +0.08(+3.19%) |
Feb 11, 2010 | 2.606 | 2.641 | 2.432 | 2.450 | 432,173 | -0.18(-6.93%) |
Feb 10, 2010 | 2.675 | 2.823 | 2.623 | 2.632 | 1,460,766 | -0.05(-1.94%) |
Feb 09, 2010 | 2.580 | 3.006 | 2.502 | 2.684 | 1,324,374 | +0.15(+5.82%) |
Feb 08, 2010 | 2.554 | 2.563 | 2.415 | 2.537 | 287,450 | +0.05(+2.10%) |
Feb 05, 2010 | 2.432 | 2.528 | 2.241 | 2.484 | 410,708 | +0.09(+3.62%) |
Feb 04, 2010 | 2.537 | 2.641 | 2.354 | 2.398 | 561,419 | -0.20(-7.69%) |
Feb 03, 2010 | 2.693 | 2.719 | 2.571 | 2.597 | 218,812 | -0.13(-4.78%) |
Feb 02, 2010 | 2.667 | 2.728 | 2.580 | 2.728 | 168,393 | +0.12(+4.67%) |
Feb 01, 2010 | 2.589 | 2.675 | 2.537 | 2.606 | 353,323 | +0.03(+1.35%) |
Jan 29, 2010 | 2.762 | 2.797 | 2.519 | 2.571 | 378,471 | -0.22(-7.79%) |
Jan 28, 2010 | 2.693 | 2.788 | 2.493 | 2.788 | 380,376 | +0.08(+2.88%) |
Jan 27, 2010 | 2.684 | 2.710 | 2.571 | 2.710 | 361,379 | -0.03(-1.27%) |
Jan 26, 2010 | 2.693 | 2.823 | 2.693 | 2.745 | 167,361 | +0.02(+0.64%) |
Jan 25, 2010 | 2.667 | 2.880 | 2.623 | 2.728 | 609,360 | +0.10(+3.63%) |
Jan 22, 2010 | 2.398 | 2.736 | 2.371 | 2.632 | 759,787 | +0.02(+0.66%) |
Jan 21, 2010 | 2.667 | 2.814 | 2.563 | 2.615 | 374,985 | -0.03(-1.31%) |
Jan 20, 2010 | 2.623 | 2.667 | 2.302 | 2.649 | 852,321 | +0.00(+0.00%) |
Jan 19, 2010 | 3.197 | 3.214 | 2.649 | 2.649 | 2,846,186 | -0.56(-17.57%) |
Jan 15, 2010 | 3.040 | 3.214 | 3.214 | 3.214 | 1,660,817 | +0.14(+4.52%) |
Jan 14, 2010 | 2.780 | 3.171 | 2.780 | 3.075 | 1,252,680 | +0.29(+10.28%) |
Jan 13, 2010 | 2.762 | 2.832 | 2.641 | 2.788 | 477,980 | +0.07(+2.56%) |
Jan 12, 2010 | 2.589 | 2.988 | 2.276 | 2.719 | 1,537,161 | +0.11(+4.33%) |
Jan 11, 2010 | 2.389 | 2.606 | 2.389 | 2.606 | 619,115 | +0.23(+9.89%) |
Jan 08, 2010 | 2.241 | 2.406 | 2.093 | 2.371 | 1,241,442 | +0.13(+5.81%) |
Jan 07, 2010 | 2.120 | 2.267 | 2.050 | 2.241 | 543,608 | +0.13(+6.17%) |
Jan 06, 2010 | 1.850 | 2.198 | 1.807 | 2.111 | 1,306,334 | +0.32(+17.96%) |
Jan 05, 2010 | 1.677 | 1.824 | 1.624 | 1.789 | 480,910 | +0.11(+6.74%) |
Jan 04, 2010 | 1.624 | 1.694 | 1.581 | 1.677 | 193,726 | +0.03(+2.12%) |
Dec 31, 2009 | 1.581 | 1.642 | 1.642 | 1.642 | 129,163 | +0.03(+1.61%) |
Dec 30, 2009 | 1.703 | 1.703 | 1.616 | 1.616 | 94,743 | -0.07(-4.12%) |
Dec 29, 2009 | 1.633 | 1.694 | 1.616 | 1.685 | 159,009 | +0.05(+3.19%) |
Dec 28, 2009 | 1.616 | 1.668 | 1.581 | 1.633 | 170,762 | +0.00(+0.00%) |
Dec 24, 2009 | 1.555 | 1.642 | 1.555 | 1.633 | 174,323 | +0.07(+4.44%) |
Dec 23, 2009 | 1.607 | 1.633 | 1.538 | 1.564 | 233,353 | -0.04(-2.70%) |
Dec 22, 2009 | 1.572 | 1.642 | 1.511 | 1.607 | 492,900 | +0.09(+5.71%) |
Dec 21, 2009 | 1.511 | 1.529 | 1.425 | 1.520 | 321,083 | +0.06(+4.17%) |
Dec 18, 2009 | 1.373 | 1.459 | 1.355 | 1.459 | 493,816 | +0.11(+8.39%) |
Dec 17, 2009 | 1.494 | 1.494 | 1.346 | 1.346 | 295,255 | -0.15(-9.88%) |
Dec 16, 2009 | 1.468 | 1.511 | 1.459 | 1.494 | 204,310 | +0.04(+2.99%) |
Dec 15, 2009 | 1.355 | 1.468 | 1.355 | 1.451 | 232,748 | +0.04(+3.09%) |
Dec 14, 2009 | 1.398 | 1.433 | 1.390 | 1.407 | 148,613 | +0.04(+3.18%) |
Dec 11, 2009 | 1.329 | 1.390 | 1.303 | 1.364 | 300,014 | +0.06(+4.67%) |
Dec 10, 2009 | 1.303 | 1.346 | 1.286 | 1.303 | 154,086 | +0.03(+2.04%) |
Dec 09, 2009 | 1.320 | 1.338 | 1.268 | 1.277 | 335,465 | -0.02(-1.34%) |
Dec 08, 2009 | 1.355 | 1.399 | 1.294 | 1.294 | 324,999 | -0.08(-5.70%) |
Dec 07, 2009 | 1.407 | 1.425 | 1.329 | 1.373 | 418,312 | -0.03(-2.47%) |
Dec 04, 2009 | 1.477 | 1.529 | 1.364 | 1.407 | 596,725 | -0.07(-4.71%) |
Dec 03, 2009 | 1.511 | 1.537 | 1.442 | 1.477 | 466,107 | -0.01(-0.58%) |
Dec 02, 2009 | 1.338 | 1.503 | 1.312 | 1.485 | 474,678 | +0.05(+3.64%) |
Dec 01, 2009 | 1.433 | 1.494 | 1.433 | 1.433 | 216,304 | +0.00(+0.00%) |
Nov 30, 2009 | 1.477 | 1.520 | 1.338 | 1.433 | 279,518 | -0.05(-3.51%) |
Nov 27, 2009 | 1.485 | 1.511 | 1.468 | 1.485 | 107,853 | -0.05(-3.39%) |
Nov 25, 2009 | 1.607 | 1.607 | 1.503 | 1.538 | 262,861 | -0.05(-3.28%) |
Nov 24, 2009 | 1.642 | 1.642 | 1.520 | 1.590 | 204,130 | -0.02(-1.08%) |
Nov 23, 2009 | 1.642 | 1.650 | 1.555 | 1.607 | 322,621 | +0.03(+2.21%) |
Nov 20, 2009 | 1.529 | 1.572 | 1.466 | 1.572 | 173,117 | +0.00(+0.00%) |
Nov 19, 2009 | 1.555 | 1.624 | 1.468 | 1.572 | 303,969 | -0.02(-1.09%) |
Nov 18, 2009 | 1.633 | 1.650 | 1.529 | 1.590 | 230,671 | -0.06(-3.68%) |
Nov 17, 2009 | 1.572 | 1.711 | 1.546 | 1.650 | 393,963 | +0.04(+2.70%) |
Nov 16, 2009 | 1.355 | 1.616 | 1.355 | 1.607 | 522,131 | +0.23(+17.09%) |
Nov 13, 2009 | 1.251 | 1.373 | 1.181 | 1.373 | 560,413 | +0.17(+14.49%) |
Nov 12, 2009 | 1.425 | 1.520 | 1.199 | 1.199 | 773,465 | -0.23(-16.36%) |
Nov 11, 2009 | 1.520 | 1.572 | 1.390 | 1.433 | 635,698 | -0.08(-5.17%) |
Nov 10, 2009 | 1.529 | 1.598 | 1.485 | 1.511 | 464,005 | -0.06(-3.87%) |
Nov 09, 2009 | 1.564 | 1.668 | 1.520 | 1.572 | 566,062 | -0.03(-2.16%) |
Nov 06, 2009 | 1.694 | 1.720 | 1.607 | 1.607 | 253,183 | -0.07(-4.14%) |
Nov 05, 2009 | 1.642 | 1.763 | 1.451 | 1.677 | 635,179 | +0.08(+4.89%) |
Nov 04, 2009 | 1.807 | 1.807 | 1.564 | 1.598 | 411,774 | -0.17(-9.36%) |
Nov 03, 2009 | 1.746 | 1.902 | 1.694 | 1.763 | 223,557 | +0.00(+0.00%) |
Nov 02, 2009 | 2.267 | 2.267 | 1.659 | 1.763 | 425,669 | +0.06(+3.57%) |
Oct 30, 2009 | 1.894 | 1.902 | 1.677 | 1.703 | 286,974 | -0.17(-8.84%) |
Oct 29, 2009 | 1.650 | 2.241 | 1.624 | 1.868 | 511,369 | +0.17(+9.69%) |
Oct 28, 2009 | 1.798 | 1.911 | 1.520 | 1.703 | 859,045 | -0.22(-11.31%) |
Oct 27, 2009 | 2.033 | 2.041 | 1.894 | 1.920 | 463,118 | -0.11(-5.56%) |
Oct 26, 2009 | 2.206 | 2.259 | 1.998 | 2.033 | 530,798 | -0.17(-7.51%) |
Oct 23, 2009 | 2.215 | 2.224 | 2.172 | 2.198 | 242,419 | -0.09(-3.80%) |
Oct 22, 2009 | 2.311 | 2.311 | 2.189 | 2.285 | 303,901 | -0.03(-1.50%) |
Oct 21, 2009 | 2.380 | 2.406 | 2.198 | 2.319 | 696,714 | -0.08(-3.26%) |
Oct 20, 2009 | 2.406 | 2.519 | 2.398 | 2.398 | 257,337 | -0.04(-1.78%) |
Oct 19, 2009 | 2.432 | 2.476 | 2.371 | 2.441 | 195,885 | +0.05(+2.18%) |
Oct 16, 2009 | 2.476 | 2.476 | 2.354 | 2.389 | 233,905 | -0.10(-4.18%) |
Oct 15, 2009 | 2.406 | 2.545 | 2.406 | 2.493 | 306,594 | +0.08(+3.24%) |
Oct 14, 2009 | 2.528 | 2.615 | 2.398 | 2.415 | 1,040,312 | -0.04(-1.77%) |
Oct 13, 2009 | 2.345 | 2.493 | 2.311 | 2.458 | 211,484 | +0.09(+3.66%) |
Oct 12, 2009 | 2.432 | 2.510 | 2.354 | 2.371 | 206,888 | -0.02(-0.73%) |
Oct 09, 2009 | 2.432 | 2.571 | 2.354 | 2.389 | 452,401 | -0.05(-2.14%) |
Oct 08, 2009 | 2.380 | 2.493 | 2.363 | 2.441 | 231,256 | +0.09(+3.69%) |
Oct 07, 2009 | 2.432 | 2.519 | 2.302 | 2.354 | 335,963 | -0.10(-3.90%) |
Oct 06, 2009 | 2.467 | 2.649 | 2.415 | 2.450 | 448,642 | +0.03(+1.44%) |
Oct 05, 2009 | 2.363 | 2.450 | 2.267 | 2.415 | 316,693 | +0.10(+4.12%) |
Oct 02, 2009 | 2.415 | 2.467 | 2.180 | 2.319 | 752,095 | +0.02(+0.76%) |
Oct 01, 2009 | 2.232 | 2.363 | 2.172 | 2.302 | 654,190 | -0.06(-2.57%) |
Sep 30, 2009 | 2.519 | 2.580 | 2.215 | 2.363 | 869,544 | -0.20(-7.80%) |
Sep 29, 2009 | 2.389 | 2.823 | 2.311 | 2.563 | 2,164,254 | +0.39(+18.00%) |
Sep 28, 2009 | 2.146 | 2.360 | 2.085 | 2.172 | 977,096 | +0.09(+4.16%) |
Sep 25, 2009 | 2.033 | 2.120 | 1.981 | 2.085 | 356,330 | +0.00(+0.00%) |
Sep 24, 2009 | 2.241 | 2.250 | 2.015 | 2.085 | 865,420 | -0.13(-5.88%) |
Sep 23, 2009 | 2.128 | 2.259 | 2.041 | 2.215 | 1,090,968 | +0.16(+7.60%) |
Sep 22, 2009 | 1.894 | 2.111 | 1.894 | 2.059 | 642,470 | +0.17(+9.22%) |
Sep 21, 2009 | 1.902 | 1.981 | 1.868 | 1.885 | 418,373 | -0.07(-3.56%) |
Sep 18, 2009 | 1.989 | 1.989 | 1.868 | 1.954 | 580,371 | -0.03(-1.32%) |
Sep 17, 2009 | 2.050 | 2.111 | 1.946 | 1.981 | 458,437 | -0.10(-5.00%) |
Sep 16, 2009 | 1.998 | 2.128 | 1.998 | 2.085 | 596,738 | +0.02(+0.84%) |
Sep 15, 2009 | 2.146 | 2.172 | 2.050 | 2.067 | 497,897 | -0.03(-1.65%) |
Sep 14, 2009 | 2.041 | 2.172 | 1.946 | 2.102 | 539,777 | +0.03(+1.26%) |
Sep 11, 2009 | 1.946 | 2.128 | 1.928 | 2.076 | 631,804 | +0.15(+7.66%) |
Sep 10, 2009 | 1.824 | 1.954 | 1.824 | 1.928 | 484,263 | +0.09(+4.72%) |
Sep 09, 2009 | 1.824 | 1.954 | 1.824 | 1.842 | 509,397 | -0.02(-0.93%) |
Sep 08, 2009 | 1.954 | 2.076 | 1.842 | 1.859 | 741,152 | -0.07(-3.60%) |
Sep 04, 2009 | 1.894 | 2.085 | 1.894 | 1.928 | 556,200 | +0.03(+1.83%) |
Sep 03, 2009 | 1.824 | 1.989 | 1.798 | 1.894 | 899,411 | +0.11(+6.34%) |
Sep 02, 2009 | 1.798 | 1.902 | 1.677 | 1.781 | 948,264 | -0.06(-3.30%) |
Sep 01, 2009 | 2.137 | 2.224 | 1.807 | 1.842 | 1,157,335 | -0.26(-12.40%) |
Aug 31, 2009 | 2.146 | 2.241 | 2.059 | 2.102 | 560,992 | -0.12(-5.47%) |
Aug 28, 2009 | 2.232 | 2.476 | 2.189 | 2.224 | 912,755 | -0.01(-0.39%) |
Aug 27, 2009 | 2.276 | 2.302 | 1.998 | 2.232 | 1,022,280 | -0.04(-1.91%) |
Aug 26, 2009 | 2.302 | 2.354 | 2.172 | 2.276 | 739,850 | +0.01(+0.38%) |
Aug 25, 2009 | 2.163 | 2.484 | 2.059 | 2.267 | 2,092,973 | +0.13(+6.10%) |
Aug 24, 2009 | 1.868 | 2.502 | 1.807 | 2.137 | 3,748,749 | +0.30(+16.59%) |
Aug 21, 2009 | 1.642 | 1.998 | 1.642 | 1.833 | 2,535,751 | +0.09(+4.98%) |
Aug 20, 2009 | 1.781 | 1.850 | 1.575 | 1.746 | 2,379,175 | -0.03(-1.95%) |
Aug 19, 2009 | 1.451 | 1.937 | 1.346 | 1.781 | 4,829,405 | +0.32(+22.02%) |
Aug 18, 2009 | 1.260 | 1.477 | 1.260 | 1.459 | 1,132,658 | +0.16(+12.00%) |
Aug 17, 2009 | 1.329 | 1.346 | 1.251 | 1.303 | 644,867 | -0.13(-9.09%) |
Aug 14, 2009 | 1.433 | 1.477 | 1.277 | 1.433 | 1,281,945 | +0.01(+0.61%) |
Aug 13, 2009 | 1.546 | 1.546 | 1.373 | 1.425 | 512,963 | +0.03(+1.86%) |
Aug 12, 2009 | 1.355 | 1.494 | 1.286 | 1.399 | 624,894 | -0.02(-1.23%) |
Aug 11, 2009 | 1.538 | 1.546 | 1.268 | 1.416 | 915,961 | -0.02(-1.21%) |
Aug 10, 2009 | 1.598 | 1.598 | 1.399 | 1.433 | 1,015,434 | -0.03(-2.37%) |
Aug 07, 2009 | 1.286 | 1.477 | 1.260 | 1.468 | 1,371,076 | +0.13(+9.74%) |
Aug 06, 2009 | 1.520 | 1.564 | 1.155 | 1.338 | 2,005,614 | -0.17(-11.49%) |
Aug 05, 2009 | 1.468 | 1.564 | 1.381 | 1.511 | 2,536,804 | +0.06(+4.20%) |
Aug 04, 2009 | 1.338 | 1.781 | 1.225 | 1.451 | 8,254,504 | +0.24(+19.61%) |
Aug 03, 2009 | 0.7618 | 1.277 | 0.7384 | 1.213 | 5,471,380 | +0.49(+68.21%) |
Jul 31, 2009 | 0.7384 | 0.7384 | 0.6949 | 0.7210 | 448,732 | +0.03(+3.75%) |
Jul 30, 2009 | 0.7384 | 0.7384 | 0.6515 | 0.6949 | 588,454 | +0.01(+1.27%) |
Jul 29, 2009 | 0.7384 | 0.7384 | 0.6862 | 0.6862 | 343,453 | -0.05(-7.06%) |
Jul 28, 2009 | 0.7905 | 0.7905 | 0.7384 | 0.7384 | 266,392 | -0.02(-2.30%) |
Jul 27, 2009 | 0.7557 | 0.8079 | 0.7384 | 0.7557 | 340,522 | +0.02(+2.35%) |
Jul 24, 2009 | 0.7905 | 0.8131 | 0.7126 | 0.7384 | 759 | -0.09(-10.53%) |
Jul 23, 2009 | 0.7384 | 0.9903 | 0.5386 | 0.8252 | 2,322,194 | +0.07(+9.20%) |
Jul 22, 2009 | 0.8592 | 0.8592 | 0.7384 | 0.7557 | 990,334 | -0.07(-8.42%) |
Jul 21, 2009 | 0.8252 | 1.008 | 0.7644 | 0.8252 | 3,307,037 | +0.01(+1.06%) |
Jul 20, 2009 | 0.5473 | 0.8513 | 0.5212 | 0.8165 | 4,729,716 | +0.35(+74.07%) |
Jul 17, 2009 | 0.4865 | 0.4865 | 0.4343 | 0.4691 | 1,134,264 | +0.01(+1.89%) |
Jul 16, 2009 | 0.5994 | 0.5994 | 0.4517 | 0.4604 | 4,553,169 | -0.15(-24.29%) |
Jul 15, 2009 | 0.5212 | 0.6081 | 0.5212 | 0.6081 | 577,550 | +0.08(+14.75%) |
Jul 14, 2009 | 0.4951 | 0.5386 | 0.4951 | 0.5299 | 410,426 | +0.03(+7.02%) |
Jul 13, 2009 | 0.4604 | 0.5386 | 0.4604 | 0.4951 | 330,417 | +0.02(+3.64%) |
Jul 10, 2009 | 0.5212 | 0.5473 | 0.4430 | 0.4778 | 763,218 | -0.03(-6.78%) |
Jul 09, 2009 | 0.5677 | 0.5677 | 0.5125 | 0.5125 | 117,377 | -0.03(-4.84%) |
Jul 08, 2009 | 0.5820 | 0.5907 | 0.4951 | 0.5386 | 314,625 | -0.03(-4.62%) |
Jul 07, 2009 | 0.5907 | 0.5994 | 0.5646 | 0.5646 | 266,573 | -0.03(-4.41%) |
Jul 06, 2009 | 0.6168 | 0.6168 | 0.5733 | 0.5907 | 271,356 | -0.03(-4.23%) |
Jul 02, 2009 | 0.6168 | 0.6602 | 0.5646 | 0.6168 | 234,008 | +0.00(+0.00%) |