Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.186 | 2.207 | 2.149 | 2.191 | 1,650,998 | +0.02(+0.86%) |
Feb 25, 2010 | 2.119 | 2.186 | 2.082 | 2.172 | 1,247,606 | +0.02(+0.99%) |
Feb 24, 2010 | 2.154 | 2.191 | 2.138 | 2.151 | 428,803 | +0.01(+0.62%) |
Feb 23, 2010 | 2.199 | 2.210 | 2.133 | 2.138 | 619,575 | -0.07(-3.14%) |
Feb 22, 2010 | 2.212 | 2.242 | 2.186 | 2.207 | 518,969 | -0.01(-0.24%) |
Feb 19, 2010 | 2.212 | 2.226 | 2.199 | 2.212 | 634,213 | -0.00(-0.12%) |
Feb 18, 2010 | 2.210 | 2.231 | 2.194 | 2.215 | 633,542 | -0.00(-0.12%) |
Feb 17, 2010 | 2.212 | 2.242 | 2.180 | 2.218 | 914,303 | +0.01(+0.48%) |
Feb 16, 2010 | 2.215 | 2.215 | 2.154 | 2.207 | 615,152 | +0.02(+1.10%) |
Feb 12, 2010 | 2.061 | 2.183 | 2.183 | 2.183 | 1,422,168 | +0.10(+4.87%) |
Feb 11, 2010 | 2.087 | 2.106 | 2.047 | 2.082 | 937,299 | -0.02(-1.14%) |
Feb 10, 2010 | 2.093 | 2.127 | 2.074 | 2.106 | 963,904 | +0.00(+0.00%) |
Feb 09, 2010 | 2.101 | 2.117 | 2.031 | 2.106 | 1,364,659 | +0.02(+1.15%) |
Feb 08, 2010 | 2.127 | 2.135 | 2.063 | 2.082 | 886,809 | -0.04(-1.76%) |
Feb 05, 2010 | 2.125 | 2.130 | 2.050 | 2.119 | 1,759,583 | -0.01(-0.50%) |
Feb 04, 2010 | 2.175 | 2.178 | 2.103 | 2.130 | 2,079,622 | -0.03(-1.60%) |
Feb 03, 2010 | 2.215 | 2.242 | 2.146 | 2.165 | 3,560,865 | -0.07(-3.10%) |
Feb 02, 2010 | 2.199 | 2.239 | 2.165 | 2.234 | 849,313 | +0.03(+1.58%) |
Feb 01, 2010 | 2.138 | 2.210 | 2.133 | 2.199 | 940,990 | +0.06(+2.87%) |
Jan 29, 2010 | 2.186 | 2.263 | 2.131 | 2.138 | 2,022,176 | -0.03(-1.23%) |
Jan 28, 2010 | 2.218 | 2.231 | 2.133 | 2.165 | 1,557,584 | -0.06(-2.75%) |
Jan 27, 2010 | 2.231 | 2.244 | 2.175 | 2.226 | 1,217,235 | -0.01(-0.59%) |
Jan 26, 2010 | 2.266 | 2.303 | 2.239 | 2.239 | 3,303,032 | -0.04(-1.64%) |
Jan 25, 2010 | 2.282 | 2.298 | 2.242 | 2.276 | 1,935,541 | +0.01(+0.23%) |
Jan 22, 2010 | 2.268 | 2.354 | 2.212 | 2.271 | 3,516,654 | +0.00(+0.12%) |
Jan 21, 2010 | 2.228 | 2.332 | 2.223 | 2.268 | 5,073,867 | +0.05(+2.28%) |
Jan 20, 2010 | 2.234 | 2.250 | 2.133 | 2.218 | 1,574,859 | -0.02(-1.07%) |
Jan 19, 2010 | 2.154 | 2.268 | 2.154 | 2.242 | 6,756,190 | +0.10(+4.60%) |
Jan 15, 2010 | 2.079 | 2.143 | 2.143 | 2.143 | 2,342,395 | +0.06(+2.94%) |
Jan 14, 2010 | 1.975 | 2.090 | 1.975 | 2.082 | 1,251,392 | +0.11(+5.68%) |
Jan 13, 2010 | 1.949 | 1.986 | 1.933 | 1.970 | 910,169 | +0.02(+0.96%) |
Jan 12, 2010 | 1.978 | 1.989 | 1.938 | 1.951 | 1,067,665 | -0.05(-2.40%) |
Jan 11, 2010 | 2.109 | 2.119 | 1.991 | 1.999 | 1,631,063 | -0.09(-4.09%) |
Jan 08, 2010 | 2.082 | 2.119 | 2.037 | 2.085 | 1,542,327 | +0.00(+0.00%) |
Jan 07, 2010 | 2.087 | 2.103 | 2.055 | 2.085 | 1,164,584 | +0.00(+0.13%) |
Jan 06, 2010 | 2.045 | 2.122 | 2.034 | 2.082 | 3,932,714 | +0.06(+3.17%) |
Jan 05, 2010 | 2.005 | 2.093 | 1.973 | 2.018 | 2,886,376 | +0.04(+1.88%) |
Jan 04, 2010 | 1.893 | 2.010 | 1.893 | 1.981 | 3,500,617 | +0.15(+8.31%) |
Dec 31, 2009 | 1.893 | 1.829 | 1.829 | 1.829 | 1,565,098 | -0.07(-3.79%) |
Dec 30, 2009 | 1.877 | 1.903 | 1.877 | 1.901 | 923,055 | +0.00(+0.00%) |
Dec 29, 2009 | 1.863 | 1.906 | 1.839 | 1.901 | 1,114,817 | +0.07(+3.78%) |
Dec 28, 2009 | 1.802 | 1.871 | 1.794 | 1.831 | 631,767 | +0.04(+2.23%) |
Dec 24, 2009 | 1.810 | 1.821 | 1.786 | 1.791 | 184,326 | -0.02(-0.89%) |
Dec 23, 2009 | 1.778 | 1.821 | 1.759 | 1.807 | 467,601 | +0.05(+2.73%) |
Dec 22, 2009 | 1.815 | 1.823 | 1.759 | 1.759 | 730,708 | -0.04(-2.37%) |
Dec 21, 2009 | 1.751 | 1.810 | 1.746 | 1.802 | 763,120 | +0.06(+3.21%) |
Dec 18, 2009 | 1.821 | 1.821 | 1.733 | 1.746 | 2,023,696 | -0.07(-4.10%) |
Dec 17, 2009 | 1.866 | 1.866 | 1.802 | 1.821 | 1,782,328 | -0.09(-4.61%) |
Dec 16, 2009 | 1.957 | 1.983 | 1.855 | 1.909 | 2,189,066 | -0.06(-2.85%) |
Dec 15, 2009 | 2.026 | 2.033 | 1.941 | 1.965 | 1,232,387 | -0.06(-2.90%) |
Dec 14, 2009 | 1.988 | 2.026 | 1.981 | 2.023 | 1,061,877 | +0.05(+2.43%) |
Dec 11, 2009 | 1.933 | 2.002 | 1.839 | 1.975 | 6,246,655 | +0.07(+3.64%) |
Dec 10, 2009 | 1.951 | 1.962 | 1.879 | 1.906 | 1,143,414 | -0.04(-2.05%) |
Dec 09, 2009 | 1.991 | 1.991 | 1.906 | 1.946 | 791,507 | -0.04(-2.01%) |
Dec 08, 2009 | 1.999 | 2.026 | 1.946 | 1.986 | 1,501,338 | -0.04(-1.84%) |
Dec 07, 2009 | 2.039 | 2.079 | 2.013 | 2.023 | 535,922 | -0.02(-0.91%) |
Dec 04, 2009 | 2.021 | 2.066 | 1.949 | 2.042 | 1,181,851 | +0.06(+2.96%) |
Dec 03, 2009 | 2.039 | 2.082 | 1.975 | 1.983 | 1,591,666 | -0.03(-1.46%) |
Dec 02, 2009 | 1.978 | 2.039 | 1.949 | 2.013 | 1,303,312 | +0.04(+2.17%) |
Dec 01, 2009 | 1.991 | 1.999 | 1.893 | 1.970 | 3,408,841 | +0.02(+0.82%) |
Nov 30, 2009 | 1.978 | 1.978 | 1.882 | 1.954 | 2,300,874 | -0.03(-1.48%) |
Nov 27, 2009 | 1.965 | 2.005 | 1.957 | 1.983 | 661,940 | -0.09(-4.25%) |
Nov 25, 2009 | 2.031 | 2.090 | 1.991 | 2.071 | 1,013,517 | +0.04(+1.97%) |
Nov 24, 2009 | 2.063 | 2.066 | 1.919 | 2.031 | 1,893,753 | -0.01(-0.39%) |
Nov 23, 2009 | 1.946 | 2.047 | 1.946 | 2.039 | 2,576,878 | +0.12(+6.10%) |
Nov 20, 2009 | 1.933 | 1.946 | 1.853 | 1.922 | 1,487,139 | +0.01(+0.56%) |
Nov 19, 2009 | 1.922 | 1.951 | 1.882 | 1.911 | 1,547,357 | -0.03(-1.65%) |
Nov 18, 2009 | 2.007 | 2.018 | 1.935 | 1.943 | 1,699,831 | -0.05(-2.67%) |
Nov 17, 2009 | 2.071 | 2.090 | 1.930 | 1.997 | 2,450,189 | -0.10(-4.59%) |
Nov 16, 2009 | 2.135 | 2.186 | 2.082 | 2.093 | 1,429,420 | -0.02(-1.13%) |
Nov 13, 2009 | 2.159 | 2.167 | 2.071 | 2.117 | 2,031,581 | -0.05(-2.22%) |
Nov 12, 2009 | 2.223 | 2.242 | 2.149 | 2.165 | 1,102,614 | -0.06(-2.87%) |
Nov 11, 2009 | 2.183 | 2.306 | 2.178 | 2.228 | 3,461,219 | +0.06(+2.58%) |
Nov 10, 2009 | 2.167 | 2.191 | 2.119 | 2.172 | 2,732,687 | +0.01(+0.62%) |
Nov 09, 2009 | 2.266 | 2.300 | 2.106 | 2.159 | 5,144,574 | -0.11(-4.71%) |
Nov 06, 2009 | 2.346 | 2.399 | 2.159 | 2.266 | 10,791,038 | -0.48(-17.56%) |
Nov 05, 2009 | 2.746 | 2.780 | 2.671 | 2.748 | 976,895 | -0.00(-0.10%) |
Nov 04, 2009 | 2.898 | 2.919 | 2.740 | 2.751 | 1,199,363 | -0.14(-4.71%) |
Nov 03, 2009 | 2.716 | 3.026 | 2.666 | 2.887 | 1,650,548 | +0.13(+4.74%) |
Nov 02, 2009 | 2.826 | 2.890 | 2.618 | 2.756 | 1,689,897 | -0.05(-1.71%) |
Oct 30, 2009 | 2.996 | 3.007 | 2.788 | 2.804 | 868,989 | -0.22(-7.15%) |
Oct 29, 2009 | 2.895 | 3.060 | 2.895 | 3.020 | 889,607 | +0.15(+5.30%) |
Oct 28, 2009 | 3.087 | 3.092 | 2.783 | 2.868 | 1,213,213 | -0.23(-7.56%) |
Oct 27, 2009 | 3.076 | 3.199 | 3.036 | 3.103 | 657,663 | +0.05(+1.66%) |
Oct 26, 2009 | 3.193 | 3.313 | 3.012 | 3.052 | 1,080,589 | -0.13(-4.02%) |
Oct 23, 2009 | 3.279 | 3.281 | 3.153 | 3.180 | 1,516,423 | -0.29(-8.44%) |
Oct 22, 2009 | 3.481 | 3.519 | 3.375 | 3.473 | 506,571 | -0.03(-0.76%) |
Oct 21, 2009 | 3.513 | 3.612 | 3.471 | 3.500 | 715,402 | -0.05(-1.28%) |
Oct 20, 2009 | 3.551 | 3.580 | 3.492 | 3.545 | 1,182,242 | -0.05(-1.41%) |
Oct 19, 2009 | 3.585 | 3.660 | 3.519 | 3.596 | 541,594 | +0.01(+0.30%) |
Oct 16, 2009 | 3.604 | 3.668 | 3.567 | 3.585 | 457,153 | -0.05(-1.32%) |
Oct 15, 2009 | 3.551 | 3.660 | 3.537 | 3.633 | 342,108 | +0.05(+1.34%) |
Oct 14, 2009 | 3.593 | 3.612 | 3.495 | 3.585 | 604,918 | +0.07(+1.97%) |
Oct 13, 2009 | 3.575 | 3.575 | 3.404 | 3.516 | 829,078 | -0.05(-1.42%) |
Oct 12, 2009 | 3.652 | 3.702 | 3.537 | 3.567 | 802,424 | +0.07(+2.06%) |
Oct 09, 2009 | 3.516 | 3.569 | 3.479 | 3.495 | 390,231 | -0.01(-0.15%) |
Oct 08, 2009 | 3.527 | 3.553 | 3.455 | 3.500 | 479,144 | +0.02(+0.61%) |
Oct 07, 2009 | 3.407 | 3.532 | 3.388 | 3.479 | 596,312 | +0.03(+1.01%) |
Oct 06, 2009 | 3.244 | 3.540 | 3.241 | 3.444 | 1,604,852 | +0.24(+7.58%) |
Oct 05, 2009 | 2.988 | 3.556 | 2.959 | 3.201 | 5,065,250 | +0.22(+7.33%) |
Oct 02, 2009 | 3.028 | 3.089 | 2.830 | 2.983 | 842,958 | -0.10(-3.28%) |
Oct 01, 2009 | 3.324 | 3.324 | 3.076 | 3.084 | 793,267 | -0.23(-6.99%) |
Sep 30, 2009 | 3.281 | 3.377 | 3.175 | 3.316 | 1,012,572 | +0.05(+1.47%) |
Sep 29, 2009 | 3.228 | 3.329 | 3.223 | 3.268 | 1,384,875 | +0.03(+1.07%) |
Sep 28, 2009 | 3.105 | 3.252 | 3.087 | 3.233 | 545,548 | +0.15(+4.75%) |
Sep 25, 2009 | 3.042 | 3.199 | 3.034 | 3.087 | 945,245 | +0.02(+0.70%) |
Sep 24, 2009 | 3.119 | 3.209 | 3.040 | 3.065 | 1,072,400 | -0.06(-1.88%) |
Sep 23, 2009 | 3.164 | 3.217 | 3.113 | 3.124 | 1,002,191 | -0.02(-0.76%) |
Sep 22, 2009 | 3.050 | 3.167 | 3.036 | 3.148 | 535,329 | +0.14(+4.70%) |
Sep 21, 2009 | 3.039 | 3.055 | 2.962 | 3.007 | 676,691 | -0.07(-2.34%) |
Sep 18, 2009 | 3.089 | 3.172 | 3.012 | 3.079 | 1,170,282 | +0.03(+1.14%) |
Sep 17, 2009 | 3.031 | 3.135 | 3.020 | 3.044 | 652,944 | -0.02(-0.61%) |
Sep 16, 2009 | 3.034 | 3.076 | 3.004 | 3.063 | 598,631 | +0.03(+1.14%) |
Sep 15, 2009 | 2.927 | 3.028 | 2.906 | 3.028 | 933,623 | +0.10(+3.27%) |
Sep 14, 2009 | 2.860 | 2.951 | 2.799 | 2.932 | 464,330 | +0.05(+1.57%) |
Sep 11, 2009 | 2.855 | 2.948 | 2.852 | 2.887 | 800,563 | +0.05(+1.59%) |
Sep 10, 2009 | 2.834 | 2.858 | 2.751 | 2.842 | 447,508 | +0.01(+0.38%) |
Sep 09, 2009 | 2.839 | 2.858 | 2.778 | 2.831 | 699,331 | -0.00(-0.09%) |
Sep 08, 2009 | 2.695 | 2.842 | 2.679 | 2.834 | 792,010 | +0.17(+6.19%) |
Sep 04, 2009 | 2.570 | 2.668 | 2.554 | 2.668 | 450,637 | +0.10(+3.95%) |
Sep 03, 2009 | 2.639 | 2.652 | 2.538 | 2.567 | 556,596 | -0.06(-2.43%) |
Sep 02, 2009 | 2.602 | 2.682 | 2.535 | 2.631 | 2,198,966 | +0.00(+0.00%) |
Sep 01, 2009 | 2.578 | 2.770 | 2.578 | 2.631 | 1,454,592 | +0.05(+1.96%) |
Aug 31, 2009 | 2.564 | 2.604 | 2.482 | 2.580 | 608,580 | -0.03(-1.12%) |
Aug 28, 2009 | 2.740 | 2.748 | 2.580 | 2.610 | 626,602 | -0.12(-4.30%) |
Aug 27, 2009 | 2.660 | 2.732 | 2.578 | 2.727 | 287,678 | +0.05(+1.69%) |
Aug 26, 2009 | 2.690 | 2.706 | 2.591 | 2.682 | 728,532 | -0.00(-0.10%) |
Aug 25, 2009 | 2.719 | 2.732 | 2.660 | 2.684 | 678,641 | -0.01(-0.30%) |
Aug 24, 2009 | 2.610 | 2.706 | 2.610 | 2.692 | 798,744 | +0.09(+3.38%) |
Aug 21, 2009 | 2.580 | 2.610 | 2.562 | 2.604 | 727,459 | +0.07(+2.84%) |
Aug 20, 2009 | 2.463 | 2.554 | 2.439 | 2.532 | 704,230 | +0.07(+2.70%) |
Aug 19, 2009 | 2.388 | 2.500 | 2.367 | 2.466 | 731,015 | +0.04(+1.54%) |
Aug 18, 2009 | 2.367 | 2.442 | 2.351 | 2.428 | 760,351 | +0.10(+4.47%) |
Aug 17, 2009 | 2.364 | 2.364 | 2.292 | 2.324 | 623,844 | -0.10(-4.07%) |
Aug 14, 2009 | 2.479 | 2.479 | 2.364 | 2.423 | 640,178 | -0.06(-2.26%) |
Aug 13, 2009 | 2.460 | 2.484 | 2.418 | 2.479 | 477,317 | +0.06(+2.42%) |
Aug 12, 2009 | 2.362 | 2.450 | 2.362 | 2.420 | 747,683 | +0.07(+2.95%) |
Aug 11, 2009 | 2.391 | 2.428 | 2.346 | 2.351 | 580,883 | -0.07(-2.76%) |
Aug 10, 2009 | 2.335 | 2.474 | 2.335 | 2.418 | 677,433 | +0.07(+2.83%) |
Aug 07, 2009 | 2.476 | 2.524 | 2.351 | 2.351 | 951,149 | -0.05(-2.11%) |
Aug 06, 2009 | 2.522 | 2.532 | 2.322 | 2.402 | 733,003 | +0.04(+1.58%) |
Aug 05, 2009 | 2.410 | 2.431 | 2.306 | 2.364 | 650,371 | -0.03(-1.44%) |
Aug 04, 2009 | 2.346 | 2.458 | 2.322 | 2.399 | 1,350,553 | +0.03(+1.18%) |
Aug 03, 2009 | 2.322 | 2.378 | 2.295 | 2.371 | 622,059 | +0.09(+4.16%) |
Jul 31, 2009 | 2.287 | 2.319 | 2.252 | 2.276 | 573,237 | -0.03(-1.39%) |
Jul 30, 2009 | 2.271 | 2.346 | 2.268 | 2.308 | 503,633 | +0.07(+3.10%) |
Jul 29, 2009 | 2.170 | 2.247 | 2.133 | 2.239 | 916,250 | +0.01(+0.60%) |
Jul 28, 2009 | 2.258 | 2.258 | 2.162 | 2.226 | 837,496 | -0.08(-3.58%) |
Jul 27, 2009 | 2.324 | 2.343 | 2.282 | 2.308 | 504,459 | -0.02(-1.03%) |
Jul 24, 2009 | 2.308 | 2.346 | 2.292 | 2.332 | 760,723 | +0.02(+0.81%) |
Jul 23, 2009 | 2.199 | 2.332 | 2.188 | 2.314 | 743,091 | +0.09(+4.08%) |
Jul 22, 2009 | 2.234 | 2.258 | 2.154 | 2.223 | 581,438 | -0.02(-1.07%) |
Jul 21, 2009 | 2.186 | 2.260 | 2.155 | 2.247 | 945,473 | +0.10(+4.72%) |
Jul 20, 2009 | 2.069 | 2.165 | 2.063 | 2.146 | 815,546 | +0.10(+5.09%) |
Jul 17, 2009 | 1.914 | 2.066 | 1.914 | 2.042 | 1,131,605 | +0.11(+5.51%) |
Jul 16, 2009 | 1.919 | 2.005 | 1.919 | 1.935 | 1,313,801 | -0.01(-0.27%) |
Jul 15, 2009 | 1.885 | 2.010 | 1.885 | 1.941 | 1,782,062 | +0.10(+5.20%) |
Jul 14, 2009 | 1.831 | 1.890 | 1.823 | 1.845 | 689,007 | +0.02(+0.87%) |
Jul 13, 2009 | 1.746 | 1.845 | 1.743 | 1.829 | 904,328 | +0.07(+4.10%) |
Jul 10, 2009 | 1.805 | 1.834 | 1.746 | 1.757 | 975,429 | -0.07(-3.80%) |
Jul 09, 2009 | 1.807 | 1.882 | 1.759 | 1.826 | 706,109 | +0.04(+2.39%) |
Jul 08, 2009 | 1.773 | 1.805 | 1.655 | 1.783 | 1,429,870 | +0.01(+0.60%) |
Jul 07, 2009 | 1.805 | 1.842 | 1.746 | 1.773 | 1,292,680 | -0.05(-2.64%) |
Jul 06, 2009 | 1.874 | 1.874 | 1.759 | 1.821 | 722,304 | -0.08(-4.21%) |
Jul 02, 2009 | 1.882 | 1.901 | 1.866 | 1.901 | 994,032 | -0.04(-1.93%) |
Jul 01, 2009 | 1.986 | 2.031 | 1.914 | 1.938 | 1,094,713 | -0.02(-0.82%) |
Jun 30, 2009 | 1.951 | 1.973 | 1.893 | 1.954 | 848,701 | +0.01(+0.55%) |
Jun 29, 2009 | 1.901 | 1.990 | 1.890 | 1.943 | 970,496 | +0.05(+2.39%) |
Jun 26, 2009 | 1.885 | 1.903 | 1.827 | 1.898 | 4,332,388 | +0.00(+0.14%) |
Jun 25, 2009 | 1.897 | 1.922 | 1.869 | 1.895 | 1,101,593 | +0.10(+5.49%) |
Jun 24, 2009 | 1.845 | 1.890 | 1.759 | 1.797 | 906,087 | -0.03(-1.75%) |
Jun 23, 2009 | 1.834 | 1.863 | 1.733 | 1.829 | 1,143,752 | +0.02(+1.18%) |
Jun 22, 2009 | 1.973 | 1.973 | 1.765 | 1.807 | 1,738,234 | -0.19(-9.60%) |
Jun 19, 2009 | 2.149 | 2.151 | 1.970 | 1.999 | 1,465,501 | -0.12(-5.66%) |
Jun 18, 2009 | 2.135 | 2.157 | 2.085 | 2.119 | 635,080 | -0.02(-1.12%) |
Jun 17, 2009 | 2.242 | 2.242 | 1.997 | 2.143 | 1,653,016 | -0.10(-4.63%) |
Jun 16, 2009 | 2.298 | 2.362 | 2.226 | 2.247 | 1,044,305 | +0.00(+0.12%) |
Jun 15, 2009 | 2.303 | 2.324 | 2.239 | 2.244 | 1,071,300 | -0.13(-5.39%) |
Jun 12, 2009 | 2.359 | 2.436 | 2.306 | 2.372 | 825,855 | -0.01(-0.22%) |
Jun 11, 2009 | 2.418 | 2.452 | 2.364 | 2.378 | 956,019 | -0.02(-1.00%) |
Jun 10, 2009 | 2.447 | 2.500 | 2.306 | 2.402 | 1,100,396 | -0.03(-1.21%) |
Jun 09, 2009 | 2.332 | 2.508 | 2.332 | 2.431 | 1,061,066 | +0.11(+4.83%) |
Jun 08, 2009 | 2.300 | 2.364 | 2.274 | 2.319 | 755,291 | -0.02(-0.80%) |
Jun 05, 2009 | 2.452 | 2.500 | 2.308 | 2.338 | 1,350,204 | -0.08(-3.20%) |
Jun 04, 2009 | 2.306 | 2.439 | 2.239 | 2.415 | 1,770,290 | +0.18(+7.86%) |
Jun 03, 2009 | 2.612 | 2.612 | 2.183 | 2.239 | 3,082,771 | -0.43(-16.00%) |
Jun 02, 2009 | 2.714 | 2.863 | 2.666 | 2.666 | 2,074,749 | -0.08(-2.82%) |
Jun 01, 2009 | 2.615 | 2.759 | 2.575 | 2.743 | 1,259,840 | +0.19(+7.64%) |
May 29, 2009 | 2.450 | 2.596 | 2.450 | 2.548 | 1,200,275 | +0.12(+4.82%) |
May 28, 2009 | 2.372 | 2.439 | 2.303 | 2.431 | 1,036,581 | +0.07(+2.82%) |
May 27, 2009 | 2.322 | 2.463 | 2.314 | 2.364 | 1,678,046 | +0.04(+1.84%) |
May 26, 2009 | 2.159 | 2.348 | 2.133 | 2.322 | 1,111,688 | +0.14(+6.61%) |
May 22, 2009 | 2.204 | 2.239 | 2.178 | 2.178 | 1,096,225 | -0.01(-0.37%) |
May 21, 2009 | 2.180 | 2.234 | 2.106 | 2.186 | 1,225,053 | -0.02(-0.97%) |
May 20, 2009 | 2.234 | 2.332 | 2.196 | 2.207 | 1,723,881 | +0.02(+0.98%) |
May 19, 2009 | 2.055 | 2.242 | 2.021 | 2.186 | 1,596,873 | +0.14(+6.77%) |
May 18, 2009 | 2.066 | 2.093 | 2.015 | 2.047 | 758,326 | +0.00(+0.00%) |
May 15, 2009 | 2.015 | 2.140 | 2.002 | 2.047 | 663,294 | +0.02(+1.19%) |
May 14, 2009 | 1.978 | 2.117 | 1.866 | 2.023 | 1,017,103 | +0.05(+2.71%) |
May 13, 2009 | 2.053 | 2.098 | 1.959 | 1.970 | 967,326 | -0.15(-6.93%) |
May 12, 2009 | 2.196 | 2.218 | 2.087 | 2.117 | 1,077,396 | -0.05(-2.34%) |
May 11, 2009 | 2.093 | 2.169 | 2.087 | 2.167 | 1,822,518 | +0.03(+1.50%) |
May 08, 2009 | 2.063 | 2.162 | 2.063 | 2.135 | 1,097,433 | +0.12(+6.09%) |
May 07, 2009 | 2.204 | 2.260 | 1.954 | 2.013 | 1,494,207 | -0.11(-5.15%) |
May 06, 2009 | 2.263 | 2.340 | 2.090 | 2.122 | 1,851,993 | -0.11(-4.78%) |
May 05, 2009 | 2.061 | 2.244 | 2.061 | 2.228 | 2,113,726 | +0.17(+8.01%) |
May 04, 2009 | 2.067 | 2.079 | 2.058 | 2.063 | 1,466,559 | +0.10(+5.02%) |
May 01, 2009 | 1.949 | 2.042 | 1.949 | 1.965 | 1,078,544 | +0.00(+0.14%) |
Apr 30, 2009 | 1.941 | 2.023 | 1.933 | 1.962 | 1,450,668 | +0.04(+1.94%) |
Apr 29, 2009 | 1.917 | 1.970 | 1.885 | 1.925 | 1,829,765 | +0.05(+2.85%) |
Apr 28, 2009 | 1.783 | 1.906 | 1.765 | 1.871 | 2,493,308 | +0.07(+3.69%) |
Apr 27, 2009 | 1.791 | 1.850 | 1.749 | 1.805 | 1,303,732 | -0.02(-1.17%) |
Apr 24, 2009 | 1.818 | 1.837 | 1.762 | 1.826 | 1,237,361 | +0.05(+2.55%) |
Apr 23, 2009 | 1.834 | 1.850 | 1.749 | 1.781 | 1,107,419 | -0.03(-1.48%) |
Apr 22, 2009 | 1.757 | 1.837 | 1.701 | 1.807 | 1,828,737 | +0.01(+0.59%) |
Apr 21, 2009 | 1.698 | 1.821 | 1.690 | 1.797 | 1,190,090 | +0.11(+6.48%) |
Apr 20, 2009 | 1.805 | 1.823 | 1.658 | 1.687 | 1,385,697 | -0.14(-7.86%) |
Apr 17, 2009 | 1.775 | 1.863 | 1.661 | 1.831 | 1,422,405 | +0.06(+3.31%) |
Apr 16, 2009 | 1.639 | 1.789 | 1.610 | 1.773 | 2,063,525 | +0.14(+8.66%) |
Apr 15, 2009 | 1.594 | 1.650 | 1.575 | 1.631 | 1,277,869 | +0.02(+0.99%) |
Apr 14, 2009 | 1.626 | 1.658 | 1.565 | 1.615 | 1,453,658 | -0.05(-3.20%) |
Apr 13, 2009 | 1.639 | 1.687 | 1.589 | 1.669 | 892,349 | +0.02(+0.97%) |
Apr 09, 2009 | 1.647 | 1.677 | 1.621 | 1.653 | 1,078,574 | +0.04(+2.31%) |
Apr 08, 2009 | 1.594 | 1.653 | 1.554 | 1.615 | 846,769 | +0.04(+2.36%) |
Apr 07, 2009 | 1.562 | 1.618 | 1.527 | 1.578 | 729,676 | -0.04(-2.47%) |
Apr 06, 2009 | 1.567 | 1.639 | 1.538 | 1.618 | 687,611 | +0.02(+1.34%) |
Apr 03, 2009 | 1.573 | 1.613 | 1.490 | 1.597 | 1,167,191 | +0.01(+0.33%) |
Apr 02, 2009 | 1.591 | 1.666 | 1.554 | 1.591 | 1,495,074 | +0.04(+2.58%) |
Apr 01, 2009 | 1.423 | 1.557 | 1.397 | 1.551 | 1,068,881 | +0.07(+5.05%) |
Mar 31, 2009 | 1.423 | 1.573 | 1.357 | 1.477 | 1,728,758 | +0.09(+6.74%) |
Mar 30, 2009 | 1.397 | 1.413 | 1.288 | 1.383 | 1,330,161 | -0.09(-6.32%) |
Mar 26, 2009 | 1.325 | 1.477 | 1.319 | 1.477 | 2,048,530 | +0.17(+12.60%) |
Mar 25, 2009 | 1.306 | 1.378 | 1.242 | 1.312 | 751,648 | +0.02(+1.24%) |
Mar 24, 2009 | 1.301 | 1.319 | 1.242 | 1.296 | 997,206 | -0.03(-2.61%) |
Mar 23, 2009 | 1.256 | 1.330 | 1.253 | 1.330 | 918,928 | +0.13(+10.89%) |
Mar 20, 2009 | 1.341 | 1.341 | 1.200 | 1.200 | 1,058,542 | -0.10(-7.60%) |
Mar 19, 2009 | 1.359 | 1.394 | 1.264 | 1.298 | 1,344,919 | -0.03(-2.60%) |
Mar 18, 2009 | 1.290 | 1.351 | 1.200 | 1.333 | 1,716,918 | +0.04(+3.31%) |
Mar 17, 2009 | 1.074 | 1.290 | 1.066 | 1.290 | 1,390,420 | +0.21(+19.51%) |
Mar 16, 2009 | 1.042 | 1.152 | 1.029 | 1.080 | 1,607,658 | +0.02(+1.76%) |
Mar 13, 2009 | 1.010 | 1.093 | 0.9383 | 1.061 | 0 | +0.06(+6.42%) |
Mar 12, 2009 | 0.9090 | 1.048 | 0.8344 | 0.9970 | 1,907,994 | +0.09(+9.36%) |
Mar 11, 2009 | 1.064 | 1.077 | 0.8530 | 0.9117 | 2,964,439 | -0.22(-19.72%) |
Mar 10, 2009 | 1.114 | 1.144 | 1.093 | 1.136 | 833,227 | +0.07(+6.24%) |
Mar 09, 2009 | 1.050 | 1.112 | 1.034 | 1.069 | 996,696 | +0.03(+3.35%) |
Mar 06, 2009 | 0.9730 | 1.064 | 0.9543 | 1.034 | 0 | +0.08(+8.08%) |
Mar 05, 2009 | 1.021 | 1.050 | 0.9330 | 0.9569 | 874,057 | -0.10(-9.12%) |
Mar 04, 2009 | 1.101 | 1.133 | 1.048 | 1.053 | 1,455,639 | -0.00(-0.25%) |