Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.328 | 2.336 | 2.303 | 2.303 | 509,479 | -0.02(-0.67%) |
Jan 28, 2010 | 2.334 | 2.347 | 2.306 | 2.319 | 431,801 | -0.01(-0.54%) |
Jan 27, 2010 | 2.309 | 2.331 | 2.300 | 2.331 | 494,250 | +0.02(+0.67%) |
Jan 26, 2010 | 2.300 | 2.334 | 2.300 | 2.316 | 977,183 | -0.00(-0.13%) |
Jan 25, 2010 | 2.363 | 2.363 | 2.319 | 2.319 | 1,132,925 | -0.03(-1.33%) |
Jan 22, 2010 | 2.381 | 2.384 | 2.347 | 2.350 | 571,201 | -0.05(-2.08%) |
Jan 21, 2010 | 2.394 | 2.403 | 2.375 | 2.400 | 862,878 | -0.01(-0.26%) |
Jan 20, 2010 | 2.394 | 2.416 | 2.391 | 2.406 | 622,526 | -0.01(-0.39%) |
Jan 19, 2010 | 2.356 | 2.419 | 2.356 | 2.416 | 652,107 | +0.02(+0.65%) |
Jan 15, 2010 | 2.394 | 2.400 | 2.400 | 2.400 | 813,219 | -0.01(-0.39%) |
Jan 14, 2010 | 2.397 | 2.409 | 2.388 | 2.409 | 575,719 | +0.00(+0.00%) |
Jan 13, 2010 | 2.394 | 2.409 | 2.381 | 2.409 | 761,107 | +0.02(+0.78%) |
Jan 12, 2010 | 2.378 | 2.409 | 2.378 | 2.391 | 744,160 | -0.01(-0.52%) |
Jan 11, 2010 | 2.406 | 2.419 | 2.391 | 2.403 | 706,578 | +0.00(+0.13%) |
Jan 08, 2010 | 2.388 | 2.406 | 2.353 | 2.400 | 589,452 | +0.03(+1.18%) |
Jan 07, 2010 | 2.356 | 2.388 | 2.353 | 2.372 | 735,733 | +0.01(+0.40%) |
Jan 06, 2010 | 2.366 | 2.384 | 2.350 | 2.363 | 656,782 | -0.01(-0.40%) |
Jan 05, 2010 | 2.341 | 2.378 | 2.341 | 2.372 | 584,060 | +0.03(+1.20%) |
Jan 04, 2010 | 2.350 | 2.353 | 2.331 | 2.344 | 699,250 | +0.01(+0.27%) |
Dec 31, 2009 | 2.338 | 2.338 | 2.338 | 2.338 | 990,410 | +0.02(+1.08%) |
Dec 30, 2009 | 2.288 | 2.313 | 2.288 | 2.313 | 784,907 | +0.00(+0.13%) |
Dec 29, 2009 | 2.328 | 2.341 | 2.306 | 2.310 | 802,732 | -0.03(-1.46%) |
Dec 28, 2009 | 2.363 | 2.372 | 2.334 | 2.344 | 786,381 | -0.00(-0.01%) |
Dec 24, 2009 | 2.316 | 2.353 | 2.312 | 2.344 | 816,971 | +0.04(+1.77%) |
Dec 23, 2009 | 2.303 | 2.319 | 2.253 | 2.303 | 663,914 | +0.05(+2.36%) |
Dec 22, 2009 | 2.238 | 2.256 | 2.228 | 2.250 | 990,580 | +0.01(+0.56%) |
Dec 21, 2009 | 2.244 | 2.256 | 2.231 | 2.238 | 669,307 | +0.00(+0.14%) |
Dec 18, 2009 | 2.235 | 2.238 | 2.231 | 2.235 | 615,672 | -0.01(-0.42%) |
Dec 17, 2009 | 2.216 | 2.244 | 2.216 | 2.244 | 692,278 | +0.00(+0.14%) |
Dec 16, 2009 | 2.238 | 2.247 | 2.228 | 2.241 | 700,099 | +0.00(+0.00%) |
Dec 15, 2009 | 2.225 | 2.246 | 2.222 | 2.241 | 727,757 | +0.01(+0.28%) |
Dec 14, 2009 | 2.231 | 2.247 | 2.227 | 2.235 | 828,747 | +0.00(+0.00%) |
Dec 11, 2009 | 2.253 | 2.260 | 2.228 | 2.235 | 1,101,220 | -0.04(-1.78%) |
Dec 10, 2009 | 2.278 | 2.306 | 2.275 | 2.275 | 1,290,798 | -0.01(-0.41%) |
Dec 09, 2009 | 2.266 | 2.300 | 2.266 | 2.285 | 1,146,136 | +0.00(+0.14%) |
Dec 08, 2009 | 2.263 | 2.291 | 2.228 | 2.281 | 898,873 | +0.01(+0.27%) |
Dec 07, 2009 | 2.241 | 2.275 | 2.238 | 2.275 | 791,694 | +0.04(+1.67%) |
Dec 04, 2009 | 2.256 | 2.263 | 2.238 | 2.238 | 648,380 | +0.00(+0.00%) |
Dec 03, 2009 | 2.228 | 2.256 | 2.228 | 2.238 | 673,572 | +0.00(+0.14%) |
Dec 02, 2009 | 2.213 | 2.238 | 2.210 | 2.235 | 846,133 | +0.03(+1.56%) |
Dec 01, 2009 | 2.197 | 2.207 | 2.197 | 2.200 | 497,022 | +0.02(+0.71%) |
Nov 30, 2009 | 2.191 | 2.203 | 2.178 | 2.185 | 484,138 | -0.01(-0.57%) |
Nov 27, 2009 | 2.144 | 2.200 | 2.144 | 2.197 | 341,308 | -0.01(-0.42%) |
Nov 25, 2009 | 2.163 | 2.216 | 2.163 | 2.207 | 544,540 | +0.01(+0.28%) |
Nov 24, 2009 | 2.203 | 2.210 | 2.191 | 2.200 | 725,178 | -0.00(-0.14%) |
Nov 23, 2009 | 2.213 | 2.213 | 2.182 | 2.203 | 723,022 | +0.03(+1.29%) |
Nov 20, 2009 | 2.160 | 2.185 | 2.160 | 2.175 | 675,417 | +0.00(+0.14%) |
Nov 19, 2009 | 2.185 | 2.191 | 2.169 | 2.172 | 556,860 | -0.02(-1.14%) |
Nov 18, 2009 | 2.172 | 2.200 | 2.172 | 2.197 | 523,917 | +0.01(+0.43%) |
Nov 17, 2009 | 2.185 | 2.194 | 2.178 | 2.188 | 1,040,584 | +0.01(+0.29%) |
Nov 16, 2009 | 2.185 | 2.194 | 2.178 | 2.182 | 923,257 | +0.00(+0.00%) |
Nov 13, 2009 | 2.163 | 2.185 | 2.157 | 2.182 | 575,790 | +0.02(+0.87%) |
Nov 12, 2009 | 2.178 | 2.194 | 2.163 | 2.163 | 504,151 | -0.02(-0.86%) |
Nov 11, 2009 | 2.200 | 2.203 | 2.182 | 2.182 | 740,382 | -0.01(-0.47%) |
Nov 10, 2009 | 2.188 | 2.200 | 2.175 | 2.192 | 956,372 | +0.02(+0.91%) |
Nov 09, 2009 | 2.157 | 2.175 | 2.150 | 2.172 | 822,691 | +0.03(+1.61%) |
Nov 06, 2009 | 2.088 | 2.141 | 2.088 | 2.138 | 473,256 | +0.02(+0.88%) |
Nov 05, 2009 | 2.125 | 2.144 | 2.107 | 2.119 | 1,050,511 | +0.00(+0.15%) |
Nov 04, 2009 | 2.113 | 2.147 | 2.094 | 2.116 | 1,162,795 | +0.02(+1.19%) |
Nov 03, 2009 | 2.069 | 2.100 | 2.057 | 2.091 | 687,891 | +0.00(+0.18%) |
Nov 02, 2009 | 2.057 | 2.100 | 2.054 | 2.087 | 867,931 | +0.02(+1.03%) |
Oct 30, 2009 | 2.135 | 2.150 | 2.047 | 2.066 | 1,605,554 | -0.08(-3.78%) |
Oct 29, 2009 | 2.135 | 2.172 | 2.132 | 2.147 | 880,468 | +0.03(+1.47%) |
Oct 28, 2009 | 2.169 | 2.185 | 2.107 | 2.116 | 998,196 | -0.07(-3.00%) |
Oct 27, 2009 | 2.178 | 2.200 | 2.175 | 2.182 | 625,916 | +0.00(+0.14%) |
Oct 26, 2009 | 2.200 | 2.210 | 2.175 | 2.178 | 818,490 | -0.02(-0.99%) |
Oct 23, 2009 | 2.207 | 2.216 | 2.200 | 2.200 | 733,099 | +0.00(+0.00%) |
Oct 22, 2009 | 2.185 | 2.207 | 2.178 | 2.200 | 925,878 | +0.02(+0.71%) |
Oct 21, 2009 | 2.191 | 2.210 | 2.175 | 2.185 | 636,769 | -0.00(-0.14%) |
Oct 20, 2009 | 2.196 | 2.200 | 2.178 | 2.188 | 739,276 | +0.00(+0.14%) |
Oct 19, 2009 | 2.175 | 2.213 | 2.175 | 2.185 | 703,752 | +0.00(+0.00%) |
Oct 16, 2009 | 2.160 | 2.194 | 2.153 | 2.185 | 677,099 | +0.01(+0.43%) |
Oct 15, 2009 | 2.144 | 2.188 | 2.144 | 2.175 | 621,831 | +0.01(+0.58%) |
Oct 14, 2009 | 2.160 | 2.188 | 2.160 | 2.163 | 1,109,311 | +0.02(+0.73%) |
Oct 13, 2009 | 2.153 | 2.166 | 2.147 | 2.147 | 802,303 | -0.02(-1.01%) |
Oct 12, 2009 | 2.185 | 2.194 | 2.163 | 2.169 | 1,143,172 | -0.02(-0.71%) |
Oct 09, 2009 | 2.157 | 2.203 | 2.157 | 2.185 | 998,860 | +0.02(+0.86%) |
Oct 08, 2009 | 2.157 | 2.182 | 2.153 | 2.166 | 591,106 | +0.02(+1.17%) |
Oct 07, 2009 | 2.119 | 2.147 | 2.119 | 2.141 | 643,078 | +0.02(+1.03%) |
Oct 06, 2009 | 2.141 | 2.157 | 2.116 | 2.119 | 890,241 | -0.02(-0.73%) |
Oct 05, 2009 | 2.110 | 2.141 | 2.107 | 2.135 | 567,155 | +0.03(+1.33%) |
Oct 02, 2009 | 2.104 | 2.113 | 2.070 | 2.107 | 900,616 | -0.02(-1.17%) |
Oct 01, 2009 | 2.185 | 2.185 | 2.132 | 2.132 | 1,131,138 | -0.02(-1.16%) |
Sep 30, 2009 | 2.147 | 2.166 | 2.132 | 2.157 | 582,317 | +0.02(+1.17%) |
Sep 29, 2009 | 2.138 | 2.153 | 2.128 | 2.132 | 552,422 | -0.03(-1.18%) |
Sep 28, 2009 | 2.132 | 2.169 | 2.128 | 2.157 | 978,942 | +0.03(+1.19%) |
Sep 25, 2009 | 2.110 | 2.157 | 2.107 | 2.132 | 799,329 | +0.01(+0.59%) |
Sep 24, 2009 | 2.160 | 2.163 | 2.097 | 2.119 | 1,068,467 | -0.05(-2.09%) |
Sep 23, 2009 | 2.147 | 2.172 | 2.141 | 2.164 | 726,457 | +0.02(+0.95%) |
Sep 22, 2009 | 2.138 | 2.156 | 2.125 | 2.144 | 699,042 | +0.02(+0.88%) |
Sep 21, 2009 | 2.107 | 2.138 | 2.091 | 2.125 | 642,754 | +0.00(+0.15%) |
Sep 18, 2009 | 2.100 | 2.128 | 2.100 | 2.122 | 537,099 | +0.03(+1.49%) |
Sep 17, 2009 | 2.153 | 2.172 | 2.088 | 2.091 | 1,810,593 | -0.04(-1.76%) |
Sep 16, 2009 | 2.107 | 2.163 | 2.100 | 2.128 | 1,196,535 | +0.03(+1.46%) |
Sep 15, 2009 | 2.032 | 2.107 | 2.032 | 2.098 | 692,290 | +0.03(+1.39%) |
Sep 14, 2009 | 2.047 | 2.072 | 2.047 | 2.069 | 591,413 | +0.00(+0.00%) |
Sep 11, 2009 | 2.054 | 2.085 | 2.054 | 2.069 | 1,073,559 | -0.03(-1.49%) |
Sep 10, 2009 | 2.104 | 2.107 | 2.091 | 2.100 | 946,510 | +0.00(+0.00%) |
Sep 09, 2009 | 2.085 | 2.104 | 2.072 | 2.100 | 629,476 | +0.02(+0.75%) |
Sep 08, 2009 | 2.044 | 2.085 | 2.044 | 2.085 | 700,410 | +0.05(+2.61%) |
Sep 04, 2009 | 2.013 | 2.038 | 2.013 | 2.032 | 578,542 | +0.02(+0.77%) |
Sep 03, 2009 | 1.991 | 2.022 | 1.991 | 2.016 | 788,925 | +0.02(+0.94%) |
Sep 02, 2009 | 1.982 | 2.004 | 1.976 | 1.997 | 886,678 | +0.02(+0.79%) |
Sep 01, 2009 | 1.994 | 2.013 | 1.982 | 1.982 | 525,981 | -0.03(-1.40%) |
Aug 31, 2009 | 1.985 | 2.019 | 1.985 | 2.010 | 649,156 | -0.01(-0.46%) |
Aug 28, 2009 | 2.035 | 2.035 | 2.004 | 2.019 | 820,832 | -0.01(-0.46%) |
Aug 27, 2009 | 2.035 | 2.044 | 1.991 | 2.029 | 764,038 | -0.02(-0.76%) |
Aug 26, 2009 | 2.007 | 2.054 | 1.994 | 2.044 | 823,585 | +0.02(+1.24%) |
Aug 25, 2009 | 2.004 | 2.022 | 1.994 | 2.019 | 788,227 | +0.01(+0.31%) |
Aug 24, 2009 | 2.019 | 2.019 | 1.991 | 2.013 | 970,996 | +0.00(+0.00%) |
Aug 21, 2009 | 2.004 | 2.016 | 1.979 | 2.013 | 1,307,076 | +0.02(+1.26%) |
Aug 20, 2009 | 1.997 | 2.013 | 1.982 | 1.988 | 781,373 | +0.00(+0.16%) |
Aug 19, 2009 | 1.966 | 1.997 | 1.966 | 1.985 | 552,803 | -0.02(-0.93%) |
Aug 18, 2009 | 1.947 | 2.004 | 1.944 | 2.004 | 629,761 | -0.00(-0.16%) |
Aug 17, 2009 | 2.013 | 2.019 | 1.941 | 2.007 | 914,269 | -0.04(-2.07%) |
Aug 14, 2009 | 2.035 | 2.050 | 2.019 | 2.049 | 526,035 | +0.01(+0.66%) |
Aug 13, 2009 | 2.022 | 2.044 | 2.016 | 2.036 | 635,420 | +0.00(+0.20%) |
Aug 12, 2009 | 2.013 | 2.035 | 2.004 | 2.032 | 786,378 | +0.01(+0.62%) |
Aug 11, 2009 | 2.029 | 2.029 | 2.013 | 2.019 | 687,798 | -0.01(-0.46%) |
Aug 10, 2009 | 2.010 | 2.038 | 1.997 | 2.029 | 778,938 | +0.02(+0.77%) |
Aug 07, 2009 | 1.960 | 2.029 | 1.960 | 2.013 | 750,648 | +0.07(+3.37%) |
Aug 06, 2009 | 1.963 | 1.988 | 1.944 | 1.947 | 815,824 | -0.01(-0.48%) |
Aug 05, 2009 | 1.982 | 1.985 | 1.926 | 1.957 | 1,028,287 | -0.01(-0.48%) |
Aug 04, 2009 | 1.938 | 1.991 | 1.935 | 1.966 | 801,530 | +0.02(+1.12%) |
Aug 03, 2009 | 1.926 | 1.954 | 1.922 | 1.944 | 862,567 | +0.04(+2.13%) |
Jul 31, 2009 | 1.891 | 1.910 | 1.888 | 1.904 | 736,261 | +0.02(+0.83%) |
Jul 30, 2009 | 1.894 | 1.919 | 1.888 | 1.888 | 659,899 | +0.00(+0.17%) |
Jul 29, 2009 | 1.891 | 1.910 | 1.879 | 1.885 | 654,600 | -0.02(-1.31%) |
Jul 28, 2009 | 1.907 | 1.919 | 1.885 | 1.910 | 711,147 | -0.00(-0.16%) |
Jul 27, 2009 | 1.904 | 1.926 | 1.894 | 1.913 | 879,363 | +0.01(+0.49%) |
Jul 24, 2009 | 1.882 | 1.904 | 1.854 | 1.904 | 4,325 | +0.04(+2.01%) |
Jul 23, 2009 | 1.788 | 1.873 | 1.785 | 1.866 | 934,827 | +0.08(+4.22%) |
Jul 22, 2009 | 1.782 | 1.823 | 1.782 | 1.791 | 740,251 | -0.00(-0.03%) |
Jul 21, 2009 | 1.832 | 1.838 | 1.791 | 1.791 | 832,553 | -0.02(-1.21%) |
Jul 20, 2009 | 1.816 | 1.844 | 1.804 | 1.813 | 1,127,434 | +0.01(+0.52%) |
Jul 17, 2009 | 1.807 | 1.826 | 1.782 | 1.804 | 668,541 | -0.00(-0.17%) |
Jul 16, 2009 | 1.791 | 1.807 | 1.782 | 1.807 | 925,064 | +0.02(+1.36%) |
Jul 15, 2009 | 1.741 | 1.795 | 1.741 | 1.783 | 551,928 | +0.04(+2.56%) |
Jul 14, 2009 | 1.704 | 1.738 | 1.704 | 1.738 | 583,086 | +0.02(+1.13%) |
Jul 13, 2009 | 1.698 | 1.732 | 1.685 | 1.719 | 395,055 | +0.03(+1.81%) |
Jul 10, 2009 | 1.667 | 1.688 | 1.663 | 1.688 | 446,277 | +0.01(+0.74%) |
Jul 09, 2009 | 1.679 | 1.685 | 1.667 | 1.676 | 527,932 | +0.02(+0.94%) |
Jul 08, 2009 | 1.682 | 1.695 | 1.648 | 1.660 | 730,930 | -0.02(-1.12%) |
Jul 07, 2009 | 1.701 | 1.717 | 1.676 | 1.679 | 780,976 | -0.04(-2.38%) |
Jul 06, 2009 | 1.741 | 1.741 | 1.713 | 1.720 | 590,603 | -0.03(-1.76%) |
Jul 02, 2009 | 1.776 | 1.776 | 1.745 | 1.751 | 570,349 | -0.04(-2.09%) |
Jul 01, 2009 | 1.748 | 1.816 | 1.748 | 1.788 | 1,285,092 | +0.04(+2.32%) |
Jun 30, 2009 | 1.726 | 1.748 | 1.704 | 1.748 | 958,599 | +0.03(+2.00%) |
Jun 29, 2009 | 1.738 | 1.745 | 1.704 | 1.713 | 668,605 | -0.00(-0.18%) |
Jun 26, 2009 | 1.726 | 1.741 | 1.713 | 1.717 | 721,221 | +0.02(+0.92%) |
Jun 25, 2009 | 1.676 | 1.713 | 1.670 | 1.701 | 498,665 | +0.04(+2.44%) |
Jun 24, 2009 | 1.638 | 1.673 | 1.635 | 1.660 | 449,542 | +0.03(+2.11%) |
Jun 23, 2009 | 1.610 | 1.635 | 1.607 | 1.626 | 431,448 | +0.01(+0.77%) |
Jun 22, 2009 | 1.667 | 1.670 | 1.610 | 1.614 | 794,962 | -0.05(-3.18%) |
Jun 19, 2009 | 1.676 | 1.685 | 1.663 | 1.667 | 350,866 | +0.01(+0.76%) |
Jun 18, 2009 | 1.657 | 1.685 | 1.654 | 1.654 | 772,610 | -0.01(-0.38%) |
Jun 17, 2009 | 1.710 | 1.710 | 1.657 | 1.660 | 680,256 | -0.04(-2.39%) |
Jun 16, 2009 | 1.704 | 1.735 | 1.695 | 1.701 | 611,109 | +0.00(+0.00%) |
Jun 15, 2009 | 1.732 | 1.738 | 1.688 | 1.701 | 587,850 | -0.06(-3.20%) |
Jun 12, 2009 | 1.720 | 1.766 | 1.654 | 1.757 | 684,168 | +0.01(+0.72%) |
Jun 11, 2009 | 1.732 | 1.760 | 1.732 | 1.745 | 614,243 | -0.02(-1.24%) |
Jun 10, 2009 | 1.770 | 1.791 | 1.748 | 1.766 | 800,178 | +0.00(+0.18%) |
Jun 09, 2009 | 1.735 | 1.763 | 1.729 | 1.763 | 763,481 | +0.04(+2.35%) |
Jun 08, 2009 | 1.707 | 1.723 | 1.692 | 1.723 | 791,014 | -0.01(-0.72%) |
Jun 05, 2009 | 1.723 | 1.738 | 1.713 | 1.735 | 758,502 | +0.02(+0.91%) |
Jun 04, 2009 | 1.676 | 1.720 | 1.670 | 1.720 | 775,074 | +0.05(+2.99%) |
Jun 03, 2009 | 1.688 | 1.688 | 1.642 | 1.670 | 1,349,643 | -0.02(-1.29%) |
Jun 02, 2009 | 1.751 | 1.754 | 1.682 | 1.692 | 818,577 | -0.00(-0.18%) |
Jun 01, 2009 | 1.679 | 1.710 | 1.679 | 1.695 | 859,327 | +0.02(+1.49%) |
May 29, 2009 | 1.654 | 1.673 | 1.648 | 1.670 | 591,856 | +0.02(+1.13%) |
May 28, 2009 | 1.623 | 1.651 | 1.607 | 1.651 | 878,681 | +0.04(+2.72%) |
May 27, 2009 | 1.614 | 1.635 | 1.595 | 1.607 | 863,454 | +0.01(+0.39%) |
May 26, 2009 | 1.554 | 1.601 | 1.548 | 1.601 | 1,093,456 | +0.04(+2.81%) |
May 22, 2009 | 1.554 | 1.573 | 1.548 | 1.557 | 421,807 | +0.01(+0.60%) |
May 21, 2009 | 1.532 | 1.557 | 1.526 | 1.548 | 747,389 | -0.01(-0.60%) |
May 20, 2009 | 1.576 | 1.579 | 1.539 | 1.557 | 2,349,955 | -0.00(-0.20%) |
May 19, 2009 | 1.526 | 1.573 | 1.514 | 1.560 | 1,446,476 | +0.02(+1.42%) |
May 18, 2009 | 1.479 | 1.545 | 1.479 | 1.539 | 1,212,866 | +0.09(+6.02%) |
May 15, 2009 | 1.467 | 1.492 | 1.451 | 1.451 | 559,974 | -0.02(-1.06%) |
May 14, 2009 | 1.439 | 1.489 | 1.439 | 1.467 | 998,305 | +0.02(+1.08%) |
May 13, 2009 | 1.526 | 1.526 | 1.451 | 1.451 | 986,267 | -0.09(-5.68%) |
May 12, 2009 | 1.536 | 1.548 | 1.514 | 1.539 | 1,225,722 | +0.01(+0.61%) |
May 11, 2009 | 1.532 | 1.542 | 1.514 | 1.529 | 1,573,679 | -0.01(-0.61%) |
May 08, 2009 | 1.464 | 1.542 | 1.464 | 1.539 | 1,942,409 | +0.09(+6.25%) |
May 07, 2009 | 1.457 | 1.479 | 1.436 | 1.448 | 1,263,191 | +0.01(+0.54%) |
May 06, 2009 | 1.411 | 1.442 | 1.401 | 1.440 | 1,879,953 | +0.04(+3.01%) |
May 05, 2009 | 1.392 | 1.408 | 1.386 | 1.398 | 689,041 | -0.01(-0.66%) |
May 04, 2009 | 1.364 | 1.411 | 1.354 | 1.408 | 779,168 | +0.06(+4.16%) |
May 01, 2009 | 1.323 | 1.358 | 1.311 | 1.351 | 815,552 | +0.02(+1.40%) |
Apr 30, 2009 | 1.342 | 1.358 | 1.323 | 1.333 | 785,327 | +0.00(+0.23%) |
Apr 29, 2009 | 1.317 | 1.339 | 1.305 | 1.330 | 1,448,739 | +0.02(+1.91%) |
Apr 28, 2009 | 1.289 | 1.314 | 1.280 | 1.305 | 683,133 | -0.01(-0.71%) |
Apr 27, 2009 | 1.289 | 1.314 | 1.273 | 1.314 | 621,174 | +0.01(+0.72%) |
Apr 24, 2009 | 1.276 | 1.314 | 1.276 | 1.305 | 745,980 | +0.02(+1.95%) |
Apr 23, 2009 | 1.248 | 1.280 | 1.236 | 1.280 | 871,196 | +0.05(+4.06%) |
Apr 22, 2009 | 1.223 | 1.261 | 1.223 | 1.230 | 892,273 | -0.02(-1.99%) |
Apr 21, 2009 | 1.211 | 1.261 | 1.192 | 1.255 | 859,209 | +0.03(+2.55%) |
Apr 20, 2009 | 1.273 | 1.286 | 1.220 | 1.223 | 1,085,731 | -0.09(-6.67%) |
Apr 17, 2009 | 1.280 | 1.311 | 1.276 | 1.311 | 888,742 | +0.02(+1.94%) |
Apr 16, 2009 | 1.276 | 1.292 | 1.258 | 1.286 | 693,457 | +0.03(+2.74%) |
Apr 15, 2009 | 1.227 | 1.258 | 1.227 | 1.251 | 620,805 | +0.01(+0.50%) |
Apr 14, 2009 | 1.242 | 1.267 | 1.239 | 1.245 | 614,163 | -0.02(-1.24%) |
Apr 13, 2009 | 1.245 | 1.264 | 1.233 | 1.261 | 1,644,152 | +0.02(+1.51%) |
Apr 09, 2009 | 1.230 | 1.255 | 1.217 | 1.242 | 1,262,637 | +0.06(+5.29%) |
Apr 08, 2009 | 1.177 | 1.183 | 1.164 | 1.180 | 798,413 | +0.01(+0.53%) |
Apr 07, 2009 | 1.145 | 1.183 | 1.145 | 1.173 | 714,569 | -0.01(-1.05%) |
Apr 06, 2009 | 1.180 | 1.189 | 1.161 | 1.186 | 676,942 | -0.01(-1.04%) |
Apr 03, 2009 | 1.189 | 1.208 | 1.170 | 1.198 | 1,001,955 | +0.00(+0.00%) |
Apr 02, 2009 | 1.173 | 1.217 | 1.173 | 1.198 | 1,398,257 | +0.05(+4.35%) |
Apr 01, 2009 | 1.114 | 1.167 | 1.095 | 1.149 | 1,292,445 | +0.02(+1.38%) |
Mar 31, 2009 | 1.077 | 1.133 | 1.074 | 1.133 | 937,634 | +0.07(+6.76%) |
Mar 30, 2009 | 1.058 | 1.086 | 1.058 | 1.061 | 816,443 | -0.08(-7.10%) |
Mar 26, 2009 | 1.155 | 1.155 | 1.124 | 1.142 | 1,247,965 | +0.02(+2.23%) |
Mar 25, 2009 | 1.111 | 1.139 | 1.099 | 1.117 | 956,135 | +0.01(+0.84%) |
Mar 24, 2009 | 1.086 | 1.130 | 1.086 | 1.108 | 790,620 | -0.01(-0.84%) |
Mar 23, 2009 | 1.108 | 1.133 | 1.099 | 1.117 | 1,686,674 | +0.09(+9.15%) |
Mar 20, 2009 | 1.055 | 1.067 | 1.024 | 1.024 | 673,674 | -0.04(-4.09%) |
Mar 19, 2009 | 1.070 | 1.099 | 1.058 | 1.067 | 949,512 | +0.01(+1.18%) |
Mar 18, 2009 | 0.9925 | 1.080 | 0.9925 | 1.055 | 976,434 | +0.03(+3.05%) |
Mar 17, 2009 | 0.9987 | 1.030 | 0.9893 | 1.024 | 631,293 | +0.02(+2.43%) |
Mar 16, 2009 | 1.008 | 1.042 | 0.9987 | 0.9994 | 958,186 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9737 | 1.008 | 0.9675 | 0.9831 | 0 | +0.02(+2.61%) |
Mar 12, 2009 | 0.9144 | 0.9737 | 0.9082 | 0.9581 | 836,382 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9207 | 0.9425 | 0.8863 | 0.9144 | 1,264,915 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8739 | 0.9456 | 0.8739 | 0.9456 | 1,765,084 | +0.08(+9.78%) |
Mar 09, 2009 | 0.8676 | 0.8895 | 0.8489 | 0.8614 | 1,918,874 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9425 | 0.9737 | 0.8427 | 0.9001 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9737 | 0.9835 | 0.9363 | 0.9394 | 890,783 | -0.08(-8.23%) |
Mar 04, 2009 | 1.014 | 1.052 | 0.9925 | 1.024 | 954,850 | -0.00(-0.30%) |
Mar 02, 2009 | 1.080 | 1.092 | 1.001 | 1.027 | 1,674,008 | -0.16(-13.42%) |
Feb 27, 2009 | 1.064 | 1.186 | 1.058 | 1.186 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.186 | 1.205 | 1.164 | 1.169 | 1,426,950 | +0.02(+1.77%) |
Feb 25, 2009 | 1.124 | 1.167 | 1.080 | 1.149 | 1,042,818 | +0.01(+0.55%) |
Feb 24, 2009 | 1.049 | 1.149 | 1.033 | 1.142 | 1,626,955 | +0.09(+8.43%) |
Feb 23, 2009 | 1.170 | 1.195 | 1.042 | 1.054 | 1,381,140 | -0.10(-8.77%) |
Feb 20, 2009 | 1.130 | 1.155 | 1.030 | 1.155 | 2,129,741 | -0.02(-2.12%) |
Feb 19, 2009 | 1.267 | 1.276 | 1.177 | 1.180 | 1,191,261 | -0.10(-7.58%) |
Feb 18, 2009 | 1.314 | 1.314 | 1.248 | 1.276 | 1,312,228 | -0.03(-2.62%) |
Feb 17, 2009 | 1.354 | 1.358 | 1.267 | 1.311 | 1,026,422 | -0.07(-5.41%) |
Feb 13, 2009 | 1.370 | 1.404 | 1.370 | 1.386 | 748,495 | -0.00(-0.22%) |
Feb 12, 2009 | 1.398 | 1.417 | 1.358 | 1.389 | 1,077,634 | -0.02(-1.11%) |
Feb 11, 2009 | 1.401 | 1.420 | 1.392 | 1.404 | 640,287 | -0.01(-0.66%) |
Feb 10, 2009 | 1.445 | 1.454 | 1.395 | 1.414 | 749,437 | -0.04(-2.58%) |
Feb 09, 2009 | 1.433 | 1.473 | 1.433 | 1.451 | 626,493 | +0.00(+0.22%) |
Feb 06, 2009 | 1.398 | 1.464 | 1.398 | 1.448 | 772,875 | +0.05(+3.34%) |
Feb 05, 2009 | 1.373 | 1.404 | 1.345 | 1.401 | 712,349 | +0.00(+0.00%) |
Feb 04, 2009 | 1.404 | 1.448 | 1.389 | 1.401 | 1,076,039 | -0.01(-0.66%) |
Feb 03, 2009 | 1.386 | 1.414 | 1.383 | 1.411 | 718,481 | +0.02(+1.35%) |