Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.039 | 2.039 | 2.025 | 2.039 | 76,217 | +0.01(+0.46%) |
Jul 29, 2010 | 2.081 | 2.081 | 2.025 | 2.030 | 178,004 | -0.00(-0.23%) |
Jul 28, 2010 | 2.072 | 2.072 | 2.035 | 2.035 | 110,004 | -0.03(-1.57%) |
Jul 27, 2010 | 2.081 | 2.085 | 2.044 | 2.067 | 130,655 | -0.00(-0.22%) |
Jul 26, 2010 | 2.035 | 2.076 | 2.035 | 2.072 | 168,588 | +0.04(+1.82%) |
Jul 23, 2010 | 2.012 | 2.035 | 2.007 | 2.035 | 213,115 | +0.02(+0.92%) |
Jul 22, 2010 | 2.021 | 2.030 | 2.016 | 2.016 | 171,339 | -0.01(-0.46%) |
Jul 21, 2010 | 2.002 | 2.025 | 2.002 | 2.025 | 55,127 | +0.01(+0.69%) |
Jul 20, 2010 | 2.035 | 2.035 | 2.012 | 2.012 | 57,861 | -0.01(-0.68%) |
Jul 19, 2010 | 2.016 | 2.025 | 2.002 | 2.025 | 159,103 | +0.00(+0.23%) |
Jul 16, 2010 | 2.021 | 2.025 | 2.002 | 2.021 | 52,617 | +0.00(+0.23%) |
Jul 15, 2010 | 2.016 | 2.035 | 2.007 | 2.016 | 71,351 | +0.01(+0.46%) |
Jul 14, 2010 | 2.016 | 2.030 | 2.007 | 2.007 | 89,698 | -0.02(-0.91%) |
Jul 13, 2010 | 2.021 | 2.025 | 2.012 | 2.025 | 80,494 | +0.00(+0.00%) |
Jul 12, 2010 | 2.007 | 2.030 | 2.007 | 2.025 | 123,804 | +0.01(+0.46%) |
Jul 09, 2010 | 2.016 | 2.035 | 2.007 | 2.016 | 181,122 | -0.02(-0.91%) |
Jul 08, 2010 | 2.007 | 2.049 | 2.007 | 2.035 | 158,476 | +0.04(+1.85%) |
Jul 07, 2010 | 1.998 | 2.020 | 1.988 | 1.998 | 116,496 | -0.01(-0.69%) |
Jul 06, 2010 | 2.030 | 2.030 | 2.012 | 2.012 | 85,799 | -0.03(-1.36%) |
Jul 02, 2010 | 2.039 | 2.039 | 2.016 | 2.039 | 152,801 | +0.02(+0.92%) |
Jul 01, 2010 | 2.002 | 2.025 | 2.002 | 2.021 | 201,416 | +0.00(+0.23%) |
Jun 30, 2010 | 2.012 | 2.021 | 1.998 | 2.016 | 208,252 | +0.02(+0.93%) |
Jun 29, 2010 | 2.044 | 2.044 | 1.993 | 1.998 | 137,763 | -0.02(-1.14%) |
Jun 25, 2010 | 2.021 | 2.067 | 2.016 | 2.021 | 179,903 | -0.04(-2.02%) |
Jun 24, 2010 | 2.030 | 2.062 | 2.021 | 2.062 | 211,627 | +0.04(+2.06%) |
Jun 23, 2010 | 2.012 | 2.030 | 2.012 | 2.021 | 179,838 | -0.00(-0.23%) |
Jun 22, 2010 | 2.025 | 2.035 | 2.007 | 2.025 | 824,280 | +0.01(+0.46%) |
Jun 21, 2010 | 2.016 | 2.035 | 2.012 | 2.016 | 298,389 | -0.00(-0.23%) |
Jun 18, 2010 | 2.021 | 2.030 | 2.002 | 2.021 | 249,721 | +0.02(+0.92%) |
Jun 17, 2010 | 1.988 | 2.012 | 1.965 | 2.002 | 201,459 | +0.00(+0.23%) |
Jun 16, 2010 | 1.984 | 1.998 | 1.984 | 1.998 | 2,330,520 | -0.02(-0.92%) |
Jun 15, 2010 | 2.012 | 2.021 | 2.001 | 2.016 | 208,993 | +0.01(+0.69%) |
Jun 14, 2010 | 2.007 | 2.025 | 1.961 | 2.002 | 299,170 | -0.01(-0.46%) |
Jun 11, 2010 | 1.982 | 2.021 | 1.982 | 2.012 | 177,649 | +0.04(+1.87%) |
Jun 10, 2010 | 2.002 | 2.012 | 1.975 | 1.975 | 145,801 | -0.01(-0.47%) |
Jun 09, 2010 | 1.988 | 2.012 | 1.961 | 1.984 | 289,458 | -0.01(-0.46%) |
Jun 08, 2010 | 1.984 | 2.025 | 1.984 | 1.993 | 239,124 | -0.01(-0.46%) |
Jun 07, 2010 | 1.988 | 2.021 | 1.951 | 2.002 | 285,608 | +0.03(+1.64%) |
Jun 04, 2010 | 1.970 | 2.025 | 1.961 | 1.970 | 326,600 | -0.03(-1.39%) |
Jun 03, 2010 | 2.030 | 2.030 | 1.998 | 1.998 | 155,710 | -0.02(-1.14%) |
Jun 02, 2010 | 2.012 | 2.030 | 2.007 | 2.021 | 156,586 | +0.00(+0.23%) |
Jun 01, 2010 | 2.035 | 2.035 | 2.007 | 2.016 | 130,047 | -0.02(-0.91%) |
May 28, 2010 | 2.035 | 2.035 | 1.993 | 2.035 | 221,789 | +0.04(+1.85%) |
May 27, 2010 | 1.998 | 2.035 | 1.984 | 1.998 | 255,516 | +0.00(+0.00%) |
May 26, 2010 | 1.970 | 2.002 | 1.970 | 1.998 | 281,525 | +0.02(+0.93%) |
May 25, 2010 | 1.970 | 2.002 | 1.965 | 1.979 | 216 | -0.02(-1.15%) |
May 24, 2010 | 2.012 | 2.021 | 1.975 | 2.002 | 181,860 | -0.00(-0.23%) |
May 21, 2010 | 1.938 | 2.035 | 1.938 | 2.007 | 486,893 | +0.01(+0.70%) |
May 20, 2010 | 1.979 | 1.993 | 1.975 | 1.993 | 307,195 | +0.00(+0.23%) |
May 19, 2010 | 1.965 | 2.002 | 1.928 | 1.988 | 471,854 | +0.00(+0.00%) |
May 18, 2010 | 2.007 | 2.007 | 1.984 | 1.988 | 171,869 | -0.01(-0.69%) |
May 17, 2010 | 1.988 | 2.025 | 1.970 | 2.002 | 208,453 | +0.00(+0.00%) |
May 14, 2010 | 2.002 | 2.035 | 1.979 | 2.002 | 243,452 | -0.01(-0.69%) |
May 13, 2010 | 2.016 | 2.025 | 1.988 | 2.016 | 373,823 | +0.00(+0.00%) |
May 12, 2010 | 2.016 | 2.021 | 1.979 | 2.016 | 342,910 | -0.00(-0.23%) |
May 11, 2010 | 2.035 | 2.035 | 2.007 | 2.021 | 406,898 | +0.02(+1.16%) |
May 10, 2010 | 2.002 | 2.002 | 1.961 | 1.998 | 206,509 | +0.03(+1.41%) |
May 07, 2010 | 1.947 | 1.988 | 1.947 | 1.970 | 218,282 | -0.01(-0.47%) |
May 06, 2010 | 1.988 | 2.007 | 1.942 | 1.979 | 411,900 | -0.01(-0.47%) |
May 05, 2010 | 1.988 | 2.002 | 1.979 | 1.988 | 331,256 | -0.04(-1.83%) |
May 04, 2010 | 2.058 | 2.058 | 2.022 | 2.025 | 135,955 | -0.00(-0.17%) |
May 03, 2010 | 2.020 | 2.033 | 1.997 | 2.029 | 344,977 | +0.01(+0.68%) |
Apr 30, 2010 | 2.015 | 2.024 | 2.002 | 2.015 | 228,356 | +0.00(+0.00%) |
Apr 29, 2010 | 1.997 | 2.015 | 1.997 | 2.015 | 191,950 | +0.00(+0.23%) |
Apr 28, 2010 | 1.979 | 2.015 | 1.970 | 2.011 | 294,731 | +0.05(+2.31%) |
Apr 27, 2010 | 1.965 | 2.020 | 1.952 | 1.965 | 315,558 | +0.00(+0.23%) |
Apr 26, 2010 | 1.965 | 1.988 | 1.956 | 1.961 | 265,443 | -0.00(-0.23%) |
Apr 23, 2010 | 1.974 | 1.974 | 1.952 | 1.965 | 159,360 | +0.00(+0.23%) |
Apr 22, 2010 | 1.961 | 1.965 | 1.947 | 1.961 | 84,994 | -0.00(-0.23%) |
Apr 21, 2010 | 1.942 | 1.965 | 1.938 | 1.965 | 146,507 | +0.02(+1.17%) |
Apr 20, 2010 | 1.938 | 1.956 | 1.938 | 1.942 | 242,944 | +0.00(+0.00%) |
Apr 19, 2010 | 1.947 | 1.956 | 1.938 | 1.942 | 83,864 | -0.00(-0.23%) |
Apr 16, 2010 | 1.974 | 1.974 | 1.933 | 1.947 | 97,511 | -0.02(-1.16%) |
Apr 15, 2010 | 1.938 | 1.970 | 1.933 | 1.970 | 121,209 | +0.02(+1.17%) |
Apr 14, 2010 | 1.947 | 1.965 | 1.924 | 1.947 | 234,161 | +0.01(+0.47%) |
Apr 13, 2010 | 1.947 | 1.952 | 1.920 | 1.938 | 201,690 | +0.00(+0.24%) |
Apr 12, 2010 | 1.979 | 1.979 | 1.933 | 1.933 | 213,698 | -0.03(-1.62%) |
Apr 09, 2010 | 1.970 | 1.970 | 1.942 | 1.965 | 171,044 | +0.01(+0.46%) |
Apr 08, 2010 | 1.956 | 1.974 | 1.938 | 1.956 | 273,300 | +0.00(+0.00%) |
Apr 07, 2010 | 1.952 | 1.965 | 1.938 | 1.956 | 236,307 | -0.01(-0.70%) |
Apr 06, 2010 | 1.970 | 1.979 | 1.952 | 1.970 | 347,103 | +0.01(+0.70%) |
Apr 05, 2010 | 2.006 | 2.011 | 1.956 | 1.956 | 349,761 | -0.03(-1.38%) |
Apr 01, 2010 | 2.006 | 1.983 | 1.983 | 1.983 | 176,962 | +0.00(+0.23%) |
Mar 31, 2010 | 1.952 | 1.997 | 1.952 | 1.979 | 204,860 | +0.02(+1.16%) |
Mar 30, 2010 | 1.970 | 1.983 | 1.956 | 1.956 | 189,545 | -0.03(-1.38%) |
Mar 29, 2010 | 2.024 | 2.024 | 1.961 | 1.983 | 209,668 | -0.02(-0.91%) |
Mar 26, 2010 | 2.002 | 2.024 | 1.992 | 2.002 | 120,409 | +0.00(+0.00%) |
Mar 25, 2010 | 2.061 | 2.065 | 1.976 | 2.002 | 209,549 | -0.05(-2.44%) |
Mar 24, 2010 | 2.038 | 2.052 | 2.020 | 2.052 | 136,030 | +0.02(+0.89%) |
Mar 23, 2010 | 1.961 | 2.042 | 1.961 | 2.033 | 145,183 | +0.08(+3.95%) |
Mar 22, 2010 | 1.956 | 1.970 | 1.956 | 1.956 | 314,129 | +0.00(+0.00%) |
Mar 19, 2010 | 2.002 | 2.033 | 1.956 | 1.956 | 246,404 | -0.05(-2.71%) |
Mar 18, 2010 | 2.002 | 2.020 | 2.002 | 2.011 | 138,424 | -0.00(-0.21%) |
Mar 17, 2010 | 2.038 | 2.038 | 2.006 | 2.015 | 85,322 | -0.01(-0.46%) |
Mar 16, 2010 | 2.033 | 2.052 | 2.002 | 2.024 | 184,869 | +0.00(+0.00%) |
Mar 15, 2010 | 2.024 | 2.029 | 2.024 | 2.024 | 146,155 | +0.01(+0.45%) |
Mar 12, 2010 | 2.029 | 2.047 | 2.006 | 2.015 | 184,854 | +0.01(+0.68%) |
Mar 11, 2010 | 2.011 | 2.021 | 1.979 | 2.002 | 165,753 | -0.03(-1.57%) |
Mar 10, 2010 | 2.047 | 2.047 | 2.006 | 2.033 | 108,485 | +0.00(+0.00%) |
Mar 09, 2010 | 1.988 | 2.047 | 1.980 | 2.033 | 601,463 | +0.05(+2.29%) |
Mar 08, 2010 | 1.979 | 2.011 | 1.938 | 1.988 | 459,858 | +0.00(+0.00%) |
Mar 05, 2010 | 1.997 | 2.002 | 1.974 | 1.988 | 137,423 | +0.02(+0.92%) |
Mar 04, 2010 | 1.970 | 1.974 | 1.965 | 1.970 | 89,973 | +0.01(+0.46%) |
Mar 03, 2010 | 1.970 | 1.979 | 1.956 | 1.961 | 102,679 | -0.00(-0.23%) |
Mar 02, 2010 | 1.992 | 1.992 | 1.956 | 1.965 | 110,866 | +0.00(+0.00%) |
Mar 01, 2010 | 1.956 | 1.979 | 1.952 | 1.965 | 142,407 | +0.02(+0.93%) |
Feb 26, 2010 | 1.933 | 1.979 | 1.933 | 1.947 | 104,341 | +0.00(+0.00%) |
Feb 25, 2010 | 1.911 | 1.947 | 1.906 | 1.947 | 99,727 | +0.03(+1.42%) |
Feb 24, 2010 | 1.947 | 1.979 | 1.847 | 1.920 | 320,647 | -0.04(-1.86%) |
Feb 23, 2010 | 1.983 | 2.020 | 1.933 | 1.956 | 189,404 | -0.05(-2.27%) |
Feb 22, 2010 | 2.011 | 2.033 | 1.997 | 2.002 | 142,277 | -0.01(-0.45%) |
Feb 19, 2010 | 2.024 | 2.024 | 1.997 | 2.011 | 85,025 | -0.01(-0.45%) |
Feb 18, 2010 | 1.992 | 2.029 | 1.979 | 2.020 | 345,665 | +0.03(+1.60%) |
Feb 17, 2010 | 1.952 | 1.988 | 1.942 | 1.988 | 174,124 | +0.04(+1.86%) |
Feb 16, 2010 | 1.956 | 1.956 | 1.933 | 1.952 | 196,905 | +0.02(+0.94%) |
Feb 12, 2010 | 1.933 | 1.933 | 1.933 | 1.933 | 115,630 | +0.00(+0.00%) |
Feb 11, 2010 | 1.947 | 1.956 | 1.933 | 1.933 | 135,300 | -0.02(-0.93%) |
Feb 10, 2010 | 1.938 | 1.956 | 1.897 | 1.952 | 203,651 | +0.03(+1.42%) |
Feb 09, 2010 | 1.947 | 1.974 | 1.901 | 1.924 | 279,862 | -0.02(-0.94%) |
Feb 08, 2010 | 1.861 | 1.979 | 1.861 | 1.942 | 382,836 | +0.06(+3.14%) |
Feb 05, 2010 | 1.806 | 1.888 | 1.797 | 1.883 | 2,296,743 | +0.07(+4.02%) |
Feb 04, 2010 | 1.856 | 1.901 | 1.806 | 1.810 | 568,904 | -0.09(-4.56%) |
Feb 03, 2010 | 1.915 | 1.942 | 1.851 | 1.897 | 325,742 | +0.00(+0.00%) |
Feb 02, 2010 | 1.892 | 1.924 | 1.892 | 1.897 | 236,204 | +0.02(+1.27%) |
Feb 01, 2010 | 1.927 | 1.927 | 1.864 | 1.873 | 538,044 | -0.03(-1.41%) |
Jan 29, 2010 | 1.922 | 1.936 | 1.900 | 1.900 | 368,954 | -0.02(-1.16%) |
Jan 28, 2010 | 1.922 | 1.931 | 1.891 | 1.922 | 258,447 | +0.02(+1.18%) |
Jan 27, 2010 | 1.931 | 1.931 | 1.891 | 1.900 | 311,933 | -0.02(-0.93%) |
Jan 26, 2010 | 1.922 | 1.936 | 1.913 | 1.918 | 434,903 | -0.00(-0.23%) |
Jan 25, 2010 | 1.936 | 1.940 | 1.909 | 1.922 | 359,456 | -0.01(-0.46%) |
Jan 22, 2010 | 1.976 | 1.976 | 1.922 | 1.931 | 458,085 | -0.01(-0.69%) |
Jan 21, 2010 | 1.909 | 1.985 | 1.882 | 1.945 | 346,906 | +0.04(+1.87%) |
Jan 20, 2010 | 1.918 | 1.931 | 1.895 | 1.909 | 208,879 | -0.02(-1.16%) |
Jan 19, 2010 | 1.913 | 1.936 | 1.864 | 1.931 | 397,082 | +0.08(+4.35%) |
Jan 15, 2010 | 1.851 | 1.851 | 1.851 | 1.851 | 200,435 | -0.00(-0.24%) |
Jan 14, 2010 | 1.878 | 1.878 | 1.851 | 1.855 | 136,468 | -0.02(-0.95%) |
Jan 13, 2010 | 1.900 | 1.927 | 1.860 | 1.873 | 169,094 | -0.01(-0.48%) |
Jan 12, 2010 | 1.842 | 1.882 | 1.842 | 1.882 | 556,931 | +0.03(+1.45%) |
Jan 11, 2010 | 1.878 | 1.878 | 1.846 | 1.855 | 449,488 | +0.00(+0.24%) |
Jan 08, 2010 | 1.864 | 1.869 | 1.837 | 1.851 | 674,014 | -0.00(-0.24%) |
Jan 07, 2010 | 1.819 | 1.869 | 1.815 | 1.855 | 324,621 | +0.04(+2.22%) |
Jan 06, 2010 | 1.851 | 1.869 | 1.815 | 1.815 | 365,299 | -0.02(-0.98%) |
Jan 05, 2010 | 1.833 | 1.869 | 1.824 | 1.833 | 468,709 | -0.02(-1.21%) |
Jan 04, 2010 | 1.882 | 1.882 | 1.824 | 1.855 | 261,878 | +0.00(+0.24%) |
Dec 31, 2009 | 1.855 | 1.851 | 1.851 | 1.851 | 219,225 | +0.01(+0.73%) |
Dec 30, 2009 | 1.802 | 1.869 | 1.802 | 1.837 | 174,626 | +0.01(+0.49%) |
Dec 29, 2009 | 1.869 | 1.869 | 1.819 | 1.828 | 223,831 | -0.02(-0.97%) |
Dec 28, 2009 | 1.878 | 1.886 | 1.815 | 1.846 | 348,551 | -0.00(-0.24%) |
Dec 24, 2009 | 1.913 | 1.913 | 1.833 | 1.851 | 318,655 | -0.01(-0.72%) |
Dec 23, 2009 | 1.864 | 1.985 | 1.842 | 1.864 | 525,994 | +0.04(+2.46%) |
Dec 22, 2009 | 1.819 | 2.016 | 1.815 | 1.819 | 953,987 | -0.02(-1.21%) |
Dec 21, 2009 | 1.761 | 1.842 | 1.743 | 1.842 | 1,941,832 | +0.10(+5.64%) |
Dec 18, 2009 | 1.699 | 1.766 | 1.699 | 1.743 | 692,612 | +0.04(+2.36%) |
Dec 17, 2009 | 1.694 | 1.721 | 1.694 | 1.703 | 155,153 | -0.03(-1.80%) |
Dec 16, 2009 | 1.721 | 1.757 | 1.699 | 1.734 | 500,832 | +0.02(+1.31%) |
Dec 15, 2009 | 1.703 | 1.734 | 1.685 | 1.712 | 158,274 | +0.00(+0.00%) |
Dec 14, 2009 | 1.708 | 1.717 | 1.676 | 1.712 | 134,897 | -0.01(-0.52%) |
Dec 11, 2009 | 1.726 | 1.757 | 1.685 | 1.721 | 166,531 | -0.02(-1.03%) |
Dec 10, 2009 | 1.721 | 1.766 | 1.708 | 1.739 | 266,891 | +0.01(+0.78%) |
Dec 09, 2009 | 1.681 | 1.726 | 1.681 | 1.726 | 67,409 | +0.03(+1.58%) |
Dec 08, 2009 | 1.721 | 1.726 | 1.659 | 1.699 | 143,552 | -0.01(-0.78%) |
Dec 07, 2009 | 1.694 | 1.730 | 1.694 | 1.712 | 212,738 | +0.00(+0.00%) |
Dec 04, 2009 | 1.712 | 1.721 | 1.690 | 1.712 | 86,383 | +0.04(+2.41%) |
Dec 03, 2009 | 1.699 | 1.721 | 1.663 | 1.672 | 223,203 | -0.04(-2.35%) |
Dec 02, 2009 | 1.712 | 1.743 | 1.694 | 1.712 | 335,048 | +0.01(+0.52%) |
Dec 01, 2009 | 1.721 | 1.757 | 1.703 | 1.703 | 158,039 | -0.03(-1.80%) |
Nov 30, 2009 | 1.726 | 1.761 | 1.726 | 1.734 | 62,347 | +0.01(+0.78%) |
Nov 27, 2009 | 1.717 | 1.766 | 1.708 | 1.721 | 84,974 | -0.00(-0.26%) |
Nov 25, 2009 | 1.748 | 1.757 | 1.726 | 1.726 | 102,814 | -0.00(-0.26%) |
Nov 24, 2009 | 1.743 | 1.746 | 1.726 | 1.730 | 78,804 | -0.00(-0.26%) |
Nov 23, 2009 | 1.730 | 1.752 | 1.721 | 1.734 | 101,056 | +0.00(+0.26%) |
Nov 20, 2009 | 1.743 | 1.743 | 1.730 | 1.730 | 88,967 | -0.04(-2.03%) |
Nov 19, 2009 | 1.726 | 1.766 | 1.726 | 1.766 | 81,160 | +0.04(+2.33%) |
Nov 18, 2009 | 1.734 | 1.739 | 1.726 | 1.726 | 67,054 | -0.01(-0.52%) |
Nov 17, 2009 | 1.730 | 1.748 | 1.726 | 1.734 | 127,851 | -0.03(-1.77%) |
Nov 16, 2009 | 1.726 | 1.766 | 1.721 | 1.766 | 161,918 | +0.02(+1.28%) |
Nov 13, 2009 | 1.739 | 1.743 | 1.726 | 1.743 | 117,757 | +0.00(+0.00%) |
Nov 12, 2009 | 1.708 | 1.765 | 1.708 | 1.743 | 125,860 | +0.00(+0.00%) |
Nov 11, 2009 | 1.739 | 1.761 | 1.734 | 1.743 | 152,411 | +0.00(+0.00%) |
Nov 10, 2009 | 1.757 | 1.766 | 1.721 | 1.743 | 160,401 | -0.02(-1.27%) |
Nov 09, 2009 | 1.726 | 1.766 | 1.694 | 1.766 | 174,799 | +0.04(+2.60%) |
Nov 06, 2009 | 1.761 | 1.761 | 1.712 | 1.721 | 149,207 | -0.04(-2.28%) |
Nov 05, 2009 | 1.743 | 1.761 | 1.734 | 1.761 | 272,801 | +0.01(+0.77%) |
Nov 04, 2009 | 1.743 | 1.757 | 1.743 | 1.748 | 126,529 | +0.01(+0.51%) |
Nov 03, 2009 | 1.717 | 1.748 | 1.717 | 1.739 | 136,264 | -0.00(-0.26%) |
Nov 02, 2009 | 1.752 | 1.757 | 1.743 | 1.743 | 102,510 | +0.00(+0.00%) |
Oct 30, 2009 | 1.761 | 1.761 | 1.739 | 1.743 | 154,885 | -0.00(-0.26%) |
Oct 29, 2009 | 1.721 | 1.761 | 1.721 | 1.748 | 222,113 | +0.01(+0.77%) |
Oct 28, 2009 | 1.712 | 1.761 | 1.699 | 1.734 | 493,620 | +0.01(+0.78%) |
Oct 27, 2009 | 1.699 | 1.721 | 1.681 | 1.721 | 78,176 | +0.02(+1.32%) |
Oct 26, 2009 | 1.717 | 1.721 | 1.699 | 1.699 | 94,182 | -0.01(-0.52%) |
Oct 23, 2009 | 1.690 | 1.721 | 1.690 | 1.708 | 100,110 | +0.04(+2.41%) |
Oct 22, 2009 | 1.667 | 1.676 | 1.663 | 1.667 | 112,798 | -0.01(-0.53%) |
Oct 21, 2009 | 1.676 | 1.685 | 1.667 | 1.676 | 143,738 | +0.00(+0.00%) |
Oct 20, 2009 | 1.672 | 1.681 | 1.667 | 1.676 | 259,601 | +0.01(+0.54%) |
Oct 19, 2009 | 1.721 | 1.721 | 1.663 | 1.667 | 369,109 | -0.03(-1.84%) |
Oct 16, 2009 | 1.645 | 1.708 | 1.636 | 1.699 | 579,709 | +0.05(+2.98%) |
Oct 15, 2009 | 1.654 | 1.654 | 1.627 | 1.650 | 353,300 | +0.00(+0.00%) |
Oct 14, 2009 | 1.654 | 1.658 | 1.632 | 1.650 | 285,608 | -0.00(-0.27%) |
Oct 13, 2009 | 1.672 | 1.703 | 1.623 | 1.654 | 563,631 | +0.00(+0.00%) |
Oct 12, 2009 | 1.645 | 1.672 | 1.609 | 1.654 | 209,257 | +0.04(+2.78%) |
Oct 09, 2009 | 1.623 | 1.671 | 1.605 | 1.609 | 508,174 | -0.03(-1.64%) |
Oct 08, 2009 | 1.645 | 1.672 | 1.632 | 1.636 | 487,005 | -0.01(-0.54%) |
Oct 07, 2009 | 1.623 | 1.667 | 1.609 | 1.645 | 356,147 | +0.03(+1.66%) |
Oct 06, 2009 | 1.609 | 1.627 | 1.601 | 1.618 | 411,451 | +0.03(+1.97%) |
Oct 05, 2009 | 1.587 | 1.636 | 1.587 | 1.587 | 195,198 | -0.04(-2.74%) |
Oct 02, 2009 | 1.618 | 1.632 | 1.600 | 1.632 | 85,484 | +0.02(+1.11%) |
Oct 01, 2009 | 1.632 | 1.650 | 1.605 | 1.614 | 209,841 | -0.01(-0.55%) |
Sep 30, 2009 | 1.614 | 1.654 | 1.614 | 1.623 | 333,585 | -0.00(-0.27%) |
Sep 29, 2009 | 1.650 | 1.650 | 1.614 | 1.627 | 80,941 | -0.00(-0.27%) |
Sep 28, 2009 | 1.641 | 1.641 | 1.587 | 1.632 | 166,586 | +0.01(+0.55%) |
Sep 25, 2009 | 1.609 | 1.641 | 1.591 | 1.623 | 104,467 | -0.01(-0.55%) |
Sep 24, 2009 | 1.636 | 1.637 | 1.614 | 1.632 | 156,471 | +0.01(+0.55%) |
Sep 23, 2009 | 1.587 | 1.636 | 1.587 | 1.623 | 117,885 | +0.03(+1.68%) |
Sep 22, 2009 | 1.618 | 1.641 | 1.565 | 1.596 | 291,742 | -0.01(-0.56%) |
Sep 21, 2009 | 1.600 | 1.623 | 1.574 | 1.605 | 239,754 | +0.00(+0.00%) |
Sep 18, 2009 | 1.547 | 1.605 | 1.524 | 1.605 | 630,775 | +0.08(+5.28%) |
Sep 17, 2009 | 1.587 | 1.605 | 1.524 | 1.524 | 214,138 | -0.10(-6.06%) |
Sep 16, 2009 | 1.614 | 1.623 | 1.587 | 1.623 | 190,659 | +0.03(+1.68%) |
Sep 15, 2009 | 1.658 | 1.658 | 1.596 | 1.596 | 203,215 | -0.04(-2.72%) |
Sep 14, 2009 | 1.632 | 1.641 | 1.609 | 1.641 | 148,397 | -0.02(-1.08%) |
Sep 11, 2009 | 1.654 | 1.672 | 1.605 | 1.658 | 488,231 | +0.00(+0.27%) |
Sep 10, 2009 | 1.627 | 1.654 | 1.614 | 1.654 | 80,986 | +0.01(+0.54%) |
Sep 09, 2009 | 1.650 | 1.654 | 1.605 | 1.645 | 179,387 | -0.00(-0.27%) |
Sep 08, 2009 | 1.645 | 1.667 | 1.623 | 1.650 | 412,858 | +0.02(+1.10%) |
Sep 04, 2009 | 1.600 | 1.654 | 1.574 | 1.632 | 153,001 | +0.05(+3.11%) |
Sep 03, 2009 | 1.600 | 1.605 | 1.569 | 1.582 | 193,256 | -0.02(-1.12%) |
Sep 02, 2009 | 1.623 | 1.623 | 1.552 | 1.600 | 224,402 | -0.04(-2.72%) |
Sep 01, 2009 | 1.663 | 1.674 | 1.600 | 1.645 | 223,187 | -0.01(-0.54%) |
Aug 31, 2009 | 1.614 | 1.654 | 1.560 | 1.654 | 414,330 | +0.05(+3.06%) |
Aug 28, 2009 | 1.560 | 1.614 | 1.529 | 1.605 | 905,474 | +0.04(+2.87%) |
Aug 27, 2009 | 1.560 | 1.565 | 1.538 | 1.560 | 719,644 | -0.00(-0.29%) |
Aug 26, 2009 | 1.547 | 1.569 | 1.529 | 1.565 | 565,622 | +0.00(+0.00%) |
Aug 25, 2009 | 1.524 | 1.565 | 1.524 | 1.565 | 236,546 | +0.03(+1.74%) |
Aug 24, 2009 | 1.560 | 1.565 | 1.524 | 1.538 | 212,561 | -0.02(-1.15%) |
Aug 21, 2009 | 1.565 | 1.565 | 1.551 | 1.556 | 278,188 | -0.01(-0.57%) |
Aug 20, 2009 | 1.556 | 1.565 | 1.542 | 1.565 | 170,593 | +0.00(+0.29%) |
Aug 19, 2009 | 1.556 | 1.565 | 1.542 | 1.560 | 147,659 | -0.00(-0.29%) |
Aug 18, 2009 | 1.520 | 1.565 | 1.520 | 1.565 | 172,866 | +0.03(+2.04%) |
Aug 17, 2009 | 1.533 | 1.547 | 1.493 | 1.533 | 91,511 | -0.03(-2.00%) |
Aug 14, 2009 | 1.542 | 1.565 | 1.529 | 1.565 | 218,731 | +0.05(+3.19%) |
Aug 13, 2009 | 1.457 | 1.524 | 1.422 | 1.516 | 337,381 | +0.05(+3.09%) |
Aug 12, 2009 | 1.475 | 1.489 | 1.346 | 1.471 | 551,851 | -0.03(-1.79%) |
Aug 11, 2009 | 1.515 | 1.524 | 1.498 | 1.498 | 162,095 | -0.02(-1.29%) |
Aug 10, 2009 | 1.556 | 1.556 | 1.515 | 1.517 | 136,600 | -0.04(-2.47%) |
Aug 07, 2009 | 1.569 | 1.578 | 1.542 | 1.556 | 157,352 | -0.00(-0.29%) |
Aug 06, 2009 | 1.547 | 1.641 | 1.547 | 1.560 | 706,486 | +0.01(+0.87%) |
Aug 05, 2009 | 1.547 | 1.556 | 1.542 | 1.547 | 106,823 | -0.03(-1.98%) |
Aug 04, 2009 | 1.565 | 1.582 | 1.534 | 1.578 | 123,782 | +0.02(+1.15%) |