Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.102 | 2.113 | 2.092 | 2.111 | 254,132 | +0.02(+0.80%) |
Feb 25, 2010 | 2.094 | 2.122 | 2.081 | 2.094 | 456,530 | -0.07(-3.02%) |
Feb 24, 2010 | 2.135 | 2.169 | 2.130 | 2.159 | 127,286 | +0.02(+0.87%) |
Feb 23, 2010 | 2.159 | 2.161 | 2.130 | 2.141 | 188,319 | -0.03(-1.46%) |
Feb 22, 2010 | 2.178 | 2.180 | 2.159 | 2.173 | 147,725 | -0.01(-0.60%) |
Feb 19, 2010 | 2.154 | 2.189 | 2.154 | 2.186 | 69,267 | +0.01(+0.43%) |
Feb 18, 2010 | 2.158 | 2.180 | 2.158 | 2.176 | 64,309 | +0.03(+1.39%) |
Feb 17, 2010 | 2.148 | 2.154 | 2.139 | 2.146 | 234,461 | +0.01(+0.44%) |
Feb 16, 2010 | 2.094 | 2.143 | 2.094 | 2.137 | 358,783 | +0.04(+1.77%) |
Feb 12, 2010 | 2.083 | 2.100 | 2.100 | 2.100 | 246,558 | -0.02(-1.14%) |
Feb 11, 2010 | 2.098 | 2.137 | 2.085 | 2.124 | 250,920 | +0.01(+0.53%) |
Feb 10, 2010 | 2.100 | 2.119 | 2.094 | 2.113 | 132,228 | -0.00(-0.09%) |
Feb 09, 2010 | 2.098 | 2.126 | 2.087 | 2.115 | 119,519 | +0.06(+2.71%) |
Feb 08, 2010 | 2.066 | 2.078 | 2.059 | 2.059 | 342,184 | -0.03(-1.34%) |
Feb 05, 2010 | 2.122 | 2.122 | 2.031 | 2.087 | 483,947 | -0.06(-2.61%) |
Feb 04, 2010 | 2.169 | 2.191 | 2.141 | 2.143 | 329,432 | -0.09(-4.00%) |
Feb 03, 2010 | 2.238 | 2.241 | 2.221 | 2.232 | 167,713 | -0.01(-0.35%) |
Feb 02, 2010 | 2.213 | 2.256 | 2.212 | 2.240 | 155,562 | +0.03(+1.37%) |
Feb 01, 2010 | 2.193 | 2.210 | 2.187 | 2.210 | 62,778 | +0.04(+1.89%) |
Jan 29, 2010 | 2.195 | 2.208 | 2.156 | 2.169 | 224,148 | -0.01(-0.43%) |
Jan 28, 2010 | 2.215 | 2.215 | 2.173 | 2.178 | 101,626 | -0.02(-1.10%) |
Jan 27, 2010 | 2.197 | 2.204 | 2.176 | 2.202 | 184,424 | -0.01(-0.59%) |
Jan 26, 2010 | 2.234 | 2.241 | 2.213 | 2.215 | 183,812 | -0.04(-1.65%) |
Jan 25, 2010 | 2.227 | 2.253 | 2.227 | 2.253 | 160,408 | +0.03(+1.43%) |
Jan 22, 2010 | 2.254 | 2.256 | 2.221 | 2.221 | 137,213 | -0.05(-2.19%) |
Jan 21, 2010 | 2.316 | 2.316 | 2.251 | 2.271 | 118,842 | -0.05(-2.26%) |
Jan 20, 2010 | 2.348 | 2.348 | 2.295 | 2.323 | 198,885 | -0.06(-2.58%) |
Jan 19, 2010 | 2.338 | 2.385 | 2.327 | 2.385 | 203,972 | -0.02(-0.70%) |
Jan 15, 2010 | 2.361 | 2.401 | 2.401 | 2.401 | 391,055 | +0.01(+0.62%) |
Jan 14, 2010 | 2.370 | 2.388 | 2.370 | 2.387 | 118,450 | +0.02(+0.79%) |
Jan 13, 2010 | 2.357 | 2.369 | 2.353 | 2.368 | 100,874 | +0.02(+0.95%) |
Jan 12, 2010 | 2.349 | 2.349 | 2.338 | 2.346 | 96,641 | -0.03(-1.18%) |
Jan 11, 2010 | 2.364 | 2.375 | 2.357 | 2.374 | 108,458 | +0.02(+1.03%) |
Jan 08, 2010 | 2.346 | 2.353 | 2.346 | 2.349 | 112,353 | +0.00(+0.08%) |
Jan 07, 2010 | 2.325 | 2.357 | 2.325 | 2.348 | 114,872 | +0.00(+0.20%) |
Jan 06, 2010 | 2.327 | 2.346 | 2.327 | 2.343 | 107,384 | +0.03(+1.41%) |
Jan 05, 2010 | 2.308 | 2.316 | 2.307 | 2.310 | 207,066 | +0.02(+0.73%) |
Jan 04, 2010 | 2.258 | 2.303 | 2.258 | 2.294 | 151,136 | +0.06(+2.75%) |
Dec 31, 2009 | 2.238 | 2.232 | 2.232 | 2.232 | 69,294 | -0.00(-0.08%) |
Dec 30, 2009 | 2.234 | 2.235 | 2.219 | 2.234 | 70,357 | -0.01(-0.33%) |
Dec 29, 2009 | 2.273 | 2.273 | 2.236 | 2.241 | 138,808 | -0.02(-0.82%) |
Dec 28, 2009 | 2.282 | 2.284 | 2.260 | 2.260 | 137,814 | -0.02(-1.06%) |
Dec 24, 2009 | 2.295 | 2.295 | 2.284 | 2.284 | 8,863 | +0.00(+0.00%) |
Dec 23, 2009 | 2.273 | 2.284 | 2.269 | 2.284 | 56,445 | +0.01(+0.57%) |
Dec 22, 2009 | 2.273 | 2.275 | 2.269 | 2.271 | 106,202 | +0.00(+0.08%) |
Dec 21, 2009 | 2.260 | 2.269 | 2.260 | 2.269 | 195,968 | +0.01(+0.49%) |
Dec 18, 2009 | 2.264 | 2.264 | 2.249 | 2.258 | 117,182 | +0.00(+0.21%) |
Dec 17, 2009 | 2.260 | 2.261 | 2.247 | 2.253 | 83,679 | -0.04(-1.67%) |
Dec 16, 2009 | 2.295 | 2.310 | 2.292 | 2.292 | 156,997 | +0.01(+0.49%) |
Dec 15, 2009 | 2.260 | 2.284 | 2.249 | 2.280 | 48,001 | -0.00(-0.16%) |
Dec 14, 2009 | 2.292 | 2.299 | 2.284 | 2.284 | 192,734 | +0.01(+0.57%) |
Dec 11, 2009 | 2.294 | 2.307 | 2.271 | 2.271 | 166,837 | -0.02(-0.81%) |
Dec 10, 2009 | 2.294 | 2.299 | 2.285 | 2.290 | 109,731 | +0.01(+0.57%) |
Dec 09, 2009 | 2.290 | 2.290 | 2.266 | 2.277 | 409,255 | -0.03(-1.21%) |
Dec 08, 2009 | 2.305 | 2.308 | 2.301 | 2.305 | 92,531 | -0.04(-1.67%) |
Dec 07, 2009 | 2.329 | 2.348 | 2.329 | 2.344 | 164,372 | +0.00(+0.08%) |
Dec 04, 2009 | 2.359 | 2.366 | 2.338 | 2.342 | 369,042 | -0.01(-0.24%) |
Dec 03, 2009 | 2.355 | 2.358 | 2.348 | 2.348 | 208,505 | -0.00(-0.08%) |
Dec 02, 2009 | 2.344 | 2.349 | 2.336 | 2.349 | 187,653 | +0.01(+0.48%) |
Dec 01, 2009 | 2.320 | 2.338 | 2.318 | 2.338 | 340,857 | +0.05(+2.20%) |
Nov 30, 2009 | 2.292 | 2.292 | 2.279 | 2.288 | 230,277 | -0.03(-1.36%) |
Nov 27, 2009 | 2.253 | 2.320 | 2.253 | 2.320 | 242,089 | -0.03(-1.19%) |
Nov 25, 2009 | 2.334 | 2.353 | 2.330 | 2.348 | 167,912 | +0.04(+1.53%) |
Nov 24, 2009 | 2.307 | 2.316 | 2.301 | 2.312 | 50,541 | +0.01(+0.65%) |
Nov 23, 2009 | 2.310 | 2.310 | 2.288 | 2.297 | 424,634 | +0.04(+1.73%) |
Nov 20, 2009 | 2.288 | 2.288 | 2.245 | 2.258 | 128,452 | -0.05(-2.26%) |
Nov 19, 2009 | 2.329 | 2.329 | 2.301 | 2.310 | 76,707 | -0.02(-0.96%) |
Nov 18, 2009 | 2.357 | 2.374 | 2.327 | 2.333 | 138,550 | -0.02(-0.95%) |
Nov 17, 2009 | 2.342 | 2.355 | 2.333 | 2.355 | 161,417 | -0.01(-0.24%) |
Nov 16, 2009 | 2.349 | 2.366 | 2.349 | 2.361 | 181,534 | +0.02(+0.88%) |
Nov 13, 2009 | 2.316 | 2.341 | 2.316 | 2.340 | 181,191 | +0.03(+1.21%) |
Nov 12, 2009 | 2.325 | 2.341 | 2.312 | 2.312 | 78,211 | -0.01(-0.40%) |
Nov 11, 2009 | 2.359 | 2.359 | 2.321 | 2.321 | 110,972 | +0.02(+0.73%) |
Nov 10, 2009 | 2.297 | 2.321 | 2.284 | 2.305 | 98,301 | -0.02(-0.88%) |
Nov 09, 2009 | 2.271 | 2.325 | 2.271 | 2.325 | 126,233 | +0.09(+4.26%) |
Nov 06, 2009 | 2.212 | 2.234 | 2.212 | 2.230 | 113,239 | +0.01(+0.50%) |
Nov 05, 2009 | 2.186 | 2.221 | 2.184 | 2.219 | 151,072 | +0.08(+3.74%) |
Nov 04, 2009 | 2.130 | 2.158 | 2.126 | 2.139 | 211,739 | +0.03(+1.32%) |
Nov 03, 2009 | 2.092 | 2.122 | 2.092 | 2.111 | 122,924 | -0.01(-0.53%) |
Nov 02, 2009 | 2.089 | 2.128 | 2.089 | 2.122 | 308,552 | +0.03(+1.42%) |
Oct 30, 2009 | 2.173 | 2.173 | 2.066 | 2.092 | 541,913 | -0.10(-4.58%) |
Oct 29, 2009 | 2.191 | 2.206 | 2.158 | 2.193 | 580,981 | +0.03(+1.55%) |
Oct 28, 2009 | 2.240 | 2.240 | 2.159 | 2.159 | 399,381 | -0.11(-4.84%) |
Oct 27, 2009 | 2.294 | 2.320 | 2.262 | 2.269 | 138,851 | -0.06(-2.48%) |
Oct 26, 2009 | 2.364 | 2.372 | 2.318 | 2.327 | 205,857 | -0.02(-0.87%) |
Oct 23, 2009 | 2.361 | 2.361 | 2.346 | 2.348 | 114,684 | -0.03(-1.10%) |
Oct 22, 2009 | 2.327 | 2.392 | 2.327 | 2.374 | 218,695 | +0.00(+0.00%) |
Oct 21, 2009 | 2.375 | 2.392 | 2.374 | 2.374 | 92,655 | -0.01(-0.39%) |
Oct 20, 2009 | 2.374 | 2.387 | 2.374 | 2.383 | 92,306 | -0.01(-0.31%) |
Oct 19, 2009 | 2.388 | 2.403 | 2.375 | 2.390 | 403,894 | +0.01(+0.55%) |
Oct 16, 2009 | 2.364 | 2.387 | 2.364 | 2.377 | 62,149 | -0.04(-1.69%) |
Oct 15, 2009 | 2.452 | 2.457 | 2.392 | 2.418 | 196,946 | -0.00(-0.15%) |
Oct 14, 2009 | 2.431 | 2.431 | 2.383 | 2.422 | 338,429 | +0.05(+1.96%) |
Oct 13, 2009 | 2.401 | 2.401 | 2.368 | 2.375 | 217,965 | +0.01(+0.57%) |
Oct 12, 2009 | 2.362 | 2.368 | 2.359 | 2.362 | 197,477 | +0.03(+1.28%) |
Oct 09, 2009 | 2.307 | 2.333 | 2.305 | 2.332 | 90,915 | -0.00(-0.02%) |
Oct 08, 2009 | 2.275 | 2.334 | 2.275 | 2.332 | 304,185 | +0.08(+3.37%) |
Oct 07, 2009 | 2.262 | 2.269 | 2.227 | 2.256 | 121,576 | +0.00(+0.17%) |
Oct 06, 2009 | 2.243 | 2.266 | 2.243 | 2.253 | 142,171 | +0.05(+2.11%) |
Oct 05, 2009 | 2.178 | 2.206 | 2.178 | 2.206 | 163,668 | +0.02(+1.11%) |
Oct 02, 2009 | 2.186 | 2.186 | 2.120 | 2.182 | 141,935 | -0.02(-0.93%) |
Oct 01, 2009 | 2.228 | 2.230 | 2.202 | 2.202 | 236,604 | -0.03(-1.25%) |
Sep 30, 2009 | 2.223 | 2.262 | 2.208 | 2.230 | 171,237 | -0.00(-0.17%) |
Sep 29, 2009 | 2.230 | 2.238 | 2.221 | 2.234 | 110,473 | -0.00(-0.17%) |
Sep 28, 2009 | 2.215 | 2.258 | 2.212 | 2.238 | 810,044 | +0.02(+1.01%) |
Sep 25, 2009 | 2.221 | 2.225 | 2.202 | 2.215 | 111,757 | -0.01(-0.58%) |
Sep 24, 2009 | 2.292 | 2.299 | 2.221 | 2.228 | 281,490 | -0.05(-2.37%) |
Sep 23, 2009 | 2.314 | 2.349 | 2.282 | 2.282 | 290,638 | -0.04(-1.68%) |
Sep 22, 2009 | 2.340 | 2.340 | 2.307 | 2.321 | 99,080 | +0.02(+0.73%) |
Sep 21, 2009 | 2.318 | 2.329 | 2.286 | 2.305 | 241,740 | -0.04(-1.59%) |
Sep 18, 2009 | 2.374 | 2.374 | 2.308 | 2.342 | 125,105 | +0.04(+1.70%) |
Sep 17, 2009 | 2.301 | 2.333 | 2.286 | 2.303 | 359,551 | +0.03(+1.53%) |
Sep 16, 2009 | 2.253 | 2.303 | 2.251 | 2.268 | 214,994 | +0.04(+1.87%) |
Sep 15, 2009 | 2.210 | 2.230 | 2.210 | 2.227 | 466,199 | +0.00(+0.17%) |
Sep 14, 2009 | 2.122 | 2.225 | 2.122 | 2.223 | 148,375 | +0.03(+1.53%) |
Sep 11, 2009 | 2.182 | 2.199 | 2.178 | 2.189 | 341,384 | +0.03(+1.38%) |
Sep 10, 2009 | 2.107 | 2.161 | 2.100 | 2.159 | 189,452 | +0.06(+2.93%) |
Sep 09, 2009 | 2.068 | 2.120 | 2.068 | 2.098 | 436,779 | +0.04(+2.18%) |
Sep 08, 2009 | 2.055 | 2.063 | 2.044 | 2.053 | 105,859 | +0.05(+2.32%) |
Sep 04, 2009 | 1.966 | 2.007 | 1.966 | 2.007 | 35,990 | +0.06(+2.86%) |
Sep 03, 2009 | 1.945 | 1.960 | 1.944 | 1.951 | 155,912 | +0.00(+0.00%) |
Sep 02, 2009 | 1.944 | 1.962 | 1.917 | 1.951 | 345,939 | +0.00(+0.10%) |
Sep 01, 2009 | 1.998 | 2.016 | 1.947 | 1.949 | 978,515 | -0.06(-3.15%) |
Aug 31, 2009 | 1.968 | 2.020 | 1.968 | 2.012 | 97,613 | -0.00(-0.18%) |
Aug 28, 2009 | 2.018 | 2.027 | 2.009 | 2.016 | 199,878 | +0.01(+0.74%) |
Aug 27, 2009 | 1.994 | 2.001 | 1.975 | 2.001 | 144,486 | +0.01(+0.28%) |
Aug 26, 2009 | 2.003 | 2.014 | 1.996 | 1.996 | 81,649 | -0.02(-0.92%) |
Aug 25, 2009 | 2.001 | 2.040 | 2.001 | 2.014 | 275,339 | +0.01(+0.28%) |
Aug 24, 2009 | 2.007 | 2.024 | 2.003 | 2.009 | 453,007 | +0.01(+0.65%) |
Aug 21, 2009 | 1.919 | 2.009 | 1.919 | 1.996 | 331,779 | +0.09(+4.59%) |
Aug 20, 2009 | 1.899 | 1.929 | 1.899 | 1.908 | 164,657 | +0.01(+0.79%) |
Aug 19, 2009 | 1.880 | 1.895 | 1.871 | 1.893 | 234,805 | +0.01(+0.59%) |
Aug 18, 2009 | 1.884 | 1.891 | 1.877 | 1.882 | 224,153 | +0.02(+1.20%) |
Aug 17, 2009 | 1.862 | 1.880 | 1.849 | 1.860 | 222,708 | -0.04(-1.87%) |
Aug 14, 2009 | 1.914 | 1.916 | 1.880 | 1.895 | 340,014 | -0.00(-0.10%) |
Aug 13, 2009 | 1.908 | 1.908 | 1.882 | 1.897 | 123,290 | +0.03(+1.60%) |
Aug 12, 2009 | 1.830 | 1.871 | 1.830 | 1.867 | 116,355 | +0.03(+1.42%) |
Aug 11, 2009 | 1.843 | 1.858 | 1.837 | 1.841 | 89,083 | -0.02(-1.20%) |
Aug 10, 2009 | 1.863 | 1.871 | 1.854 | 1.863 | 129,445 | -0.01(-0.30%) |
Aug 07, 2009 | 1.860 | 1.871 | 1.860 | 1.869 | 176,361 | +0.02(+1.01%) |
Aug 06, 2009 | 1.823 | 1.863 | 1.823 | 1.850 | 469,852 | +0.01(+0.30%) |
Aug 05, 2009 | 1.865 | 1.865 | 1.834 | 1.845 | 87,434 | -0.01(-0.40%) |
Aug 04, 2009 | 1.828 | 1.865 | 1.828 | 1.852 | 93,461 | +0.01(+0.61%) |
Aug 03, 2009 | 1.817 | 1.847 | 1.817 | 1.841 | 277,166 | +0.05(+3.02%) |
Jul 31, 2009 | 1.791 | 1.800 | 1.787 | 1.787 | 130,531 | +0.00(+0.00%) |
Jul 30, 2009 | 1.783 | 1.800 | 1.780 | 1.787 | 348,802 | +0.02(+1.27%) |
Jul 29, 2009 | 1.757 | 1.769 | 1.742 | 1.765 | 182,200 | +0.00(+0.11%) |
Jul 28, 2009 | 1.720 | 1.774 | 1.679 | 1.763 | 205,540 | -0.02(-0.94%) |
Jul 27, 2009 | 1.776 | 1.789 | 1.763 | 1.780 | 199,003 | -0.00(-0.21%) |
Jul 24, 2009 | 1.746 | 1.787 | 1.746 | 1.783 | 1,359 | +0.00(+0.00%) |
Jul 23, 2009 | 1.756 | 1.789 | 1.756 | 1.783 | 295,440 | +0.02(+1.06%) |
Jul 22, 2009 | 1.754 | 1.774 | 1.746 | 1.765 | 74,316 | +0.01(+0.53%) |
Jul 21, 2009 | 1.744 | 1.756 | 1.733 | 1.756 | 210,246 | +0.04(+2.50%) |
Jul 20, 2009 | 1.698 | 1.726 | 1.692 | 1.713 | 264,387 | +0.04(+2.34%) |
Jul 17, 2009 | 1.651 | 1.674 | 1.651 | 1.674 | 155,245 | +0.00(+0.22%) |
Jul 16, 2009 | 1.642 | 1.675 | 1.642 | 1.670 | 145,474 | +0.01(+0.67%) |
Jul 15, 2009 | 1.627 | 1.666 | 1.627 | 1.659 | 156,621 | +0.06(+3.97%) |
Jul 14, 2009 | 1.599 | 1.599 | 1.584 | 1.595 | 152,039 | +0.01(+0.82%) |
Jul 13, 2009 | 1.567 | 1.590 | 1.560 | 1.582 | 196,505 | +0.04(+2.29%) |
Jul 10, 2009 | 1.549 | 1.551 | 1.536 | 1.547 | 107,244 | -0.01(-0.95%) |
Jul 09, 2009 | 1.547 | 1.569 | 1.547 | 1.562 | 205,051 | +0.02(+1.45%) |
Jul 08, 2009 | 1.541 | 1.541 | 1.517 | 1.540 | 469,105 | +0.01(+0.98%) |
Jul 07, 2009 | 1.528 | 1.545 | 1.519 | 1.525 | 367,168 | -0.04(-2.27%) |
Jul 06, 2009 | 1.584 | 1.584 | 1.538 | 1.560 | 266,847 | -0.01(-0.83%) |
Jul 02, 2009 | 1.610 | 1.610 | 1.564 | 1.573 | 470,647 | -0.06(-3.76%) |
Jul 01, 2009 | 1.620 | 1.638 | 1.620 | 1.635 | 284,815 | +0.03(+2.09%) |
Jun 30, 2009 | 1.605 | 1.607 | 1.573 | 1.601 | 277,757 | -0.00(-0.23%) |
Jun 29, 2009 | 1.586 | 1.607 | 1.567 | 1.605 | 78,114 | +0.04(+2.62%) |
Jun 26, 2009 | 1.545 | 1.566 | 1.545 | 1.564 | 184,526 | -0.01(-0.36%) |
Jun 25, 2009 | 1.541 | 1.569 | 1.541 | 1.569 | 381,521 | +0.04(+2.31%) |
Jun 24, 2009 | 1.534 | 1.558 | 1.527 | 1.534 | 95,078 | +0.02(+1.35%) |
Jun 23, 2009 | 1.500 | 1.527 | 1.480 | 1.514 | 296,509 | +0.02(+1.37%) |
Jun 22, 2009 | 1.497 | 1.508 | 1.489 | 1.493 | 476,357 | -0.06(-4.07%) |
Jun 19, 2009 | 1.577 | 1.577 | 1.556 | 1.556 | 92,392 | +0.01(+0.60%) |
Jun 18, 2009 | 1.551 | 1.564 | 1.547 | 1.547 | 132,604 | -0.02(-1.42%) |
Jun 17, 2009 | 1.564 | 1.569 | 1.530 | 1.569 | 143,036 | -0.01(-0.59%) |
Jun 16, 2009 | 1.566 | 1.579 | 1.560 | 1.579 | 379,050 | +0.02(+1.31%) |
Jun 15, 2009 | 1.595 | 1.595 | 1.558 | 1.558 | 247,536 | -0.10(-6.27%) |
Jun 12, 2009 | 1.655 | 1.662 | 1.629 | 1.662 | 34,738 | -0.00(-0.00%) |
Jun 11, 2009 | 1.648 | 1.664 | 1.644 | 1.662 | 129,381 | +0.02(+1.48%) |
Jun 10, 2009 | 1.638 | 1.657 | 1.627 | 1.638 | 529,800 | +0.02(+1.50%) |
Jun 09, 2009 | 1.595 | 1.614 | 1.595 | 1.614 | 169,475 | +0.00(+0.00%) |
Jun 08, 2009 | 1.608 | 1.623 | 1.607 | 1.614 | 107,244 | -0.03(-1.70%) |
Jun 05, 2009 | 1.685 | 1.685 | 1.635 | 1.642 | 280,330 | -0.04(-2.22%) |
Jun 04, 2009 | 1.666 | 1.685 | 1.661 | 1.679 | 56,810 | +0.02(+1.35%) |
Jun 03, 2009 | 1.668 | 1.668 | 1.636 | 1.657 | 374,151 | -0.03(-1.87%) |
Jun 02, 2009 | 1.666 | 1.702 | 1.666 | 1.688 | 94,508 | +0.02(+1.34%) |
Jun 01, 2009 | 1.648 | 1.666 | 1.644 | 1.666 | 233,650 | +0.04(+2.76%) |
May 29, 2009 | 1.638 | 1.648 | 1.608 | 1.621 | 272,509 | +0.01(+0.69%) |
May 28, 2009 | 1.592 | 1.610 | 1.581 | 1.610 | 258,086 | +0.05(+3.10%) |
May 27, 2009 | 1.582 | 1.597 | 1.560 | 1.562 | 397,555 | -0.03(-1.87%) |
May 26, 2009 | 1.547 | 1.594 | 1.547 | 1.592 | 203,558 | +0.03(+2.15%) |
May 22, 2009 | 1.567 | 1.569 | 1.558 | 1.558 | 80,295 | -0.00(-0.12%) |
May 21, 2009 | 1.556 | 1.573 | 1.541 | 1.560 | 159,032 | -0.01(-0.83%) |
May 20, 2009 | 1.564 | 1.599 | 1.564 | 1.573 | 316,572 | +0.03(+1.81%) |
May 19, 2009 | 1.519 | 1.554 | 1.519 | 1.545 | 256,302 | +0.02(+1.59%) |
May 18, 2009 | 1.508 | 1.523 | 1.495 | 1.521 | 147,473 | +0.06(+4.08%) |
May 15, 2009 | 1.471 | 1.487 | 1.450 | 1.461 | 128,715 | -0.00(-0.13%) |
May 14, 2009 | 1.456 | 1.473 | 1.456 | 1.463 | 80,225 | +0.02(+1.29%) |
May 13, 2009 | 1.474 | 1.474 | 1.445 | 1.445 | 242,502 | -0.07(-4.67%) |
May 12, 2009 | 1.528 | 1.528 | 1.500 | 1.515 | 140,275 | +0.00(+0.25%) |
May 11, 2009 | 1.525 | 1.534 | 1.506 | 1.512 | 137,707 | -0.05(-3.33%) |
May 08, 2009 | 1.536 | 1.564 | 1.521 | 1.564 | 176,689 | +0.07(+5.00%) |
May 07, 2009 | 1.521 | 1.536 | 1.489 | 1.489 | 433,121 | -0.03(-1.84%) |
May 06, 2009 | 1.525 | 1.525 | 1.502 | 1.517 | 381,993 | +0.02(+1.37%) |
May 05, 2009 | 1.512 | 1.512 | 1.487 | 1.497 | 303,331 | -0.02(-1.35%) |
May 04, 2009 | 1.500 | 1.517 | 1.476 | 1.517 | 231,550 | +0.08(+5.30%) |
May 01, 2009 | 1.424 | 1.443 | 1.419 | 1.441 | 287,377 | +0.03(+1.98%) |
Apr 30, 2009 | 1.413 | 1.448 | 1.413 | 1.413 | 266,702 | +0.01(+0.80%) |
Apr 29, 2009 | 1.387 | 1.413 | 1.383 | 1.402 | 139,582 | +0.03(+1.89%) |
Apr 28, 2009 | 1.344 | 1.394 | 1.344 | 1.376 | 293,103 | +0.00(+0.27%) |
Apr 27, 2009 | 1.359 | 1.387 | 1.355 | 1.372 | 135,166 | -0.02(-1.21%) |
Apr 24, 2009 | 1.379 | 1.396 | 1.366 | 1.389 | 274,695 | +0.05(+3.61%) |
Apr 23, 2009 | 1.327 | 1.353 | 1.320 | 1.340 | 262,780 | +0.02(+1.41%) |
Apr 22, 2009 | 1.288 | 1.342 | 1.288 | 1.322 | 249,888 | -0.00(-0.14%) |
Apr 21, 2009 | 1.288 | 1.348 | 1.264 | 1.324 | 286,555 | +0.01(+0.57%) |
Apr 20, 2009 | 1.318 | 1.320 | 1.300 | 1.316 | 390,475 | -0.06(-4.20%) |
Apr 17, 2009 | 1.359 | 1.385 | 1.348 | 1.374 | 318,398 | +0.02(+1.37%) |
Apr 16, 2009 | 1.340 | 1.366 | 1.331 | 1.355 | 497,489 | +0.03(+1.96%) |
Apr 15, 2009 | 1.283 | 1.337 | 1.283 | 1.329 | 432,272 | +0.04(+2.73%) |
Apr 14, 2009 | 1.279 | 1.302 | 1.271 | 1.294 | 80,934 | -0.01(-0.43%) |
Apr 13, 2009 | 1.255 | 1.305 | 1.255 | 1.299 | 169,416 | +0.03(+2.65%) |
Apr 09, 2009 | 1.258 | 1.285 | 1.258 | 1.266 | 292,405 | +0.03(+2.72%) |
Apr 08, 2009 | 1.221 | 1.244 | 1.221 | 1.232 | 98,564 | +0.02(+1.53%) |
Apr 07, 2009 | 1.227 | 1.227 | 1.214 | 1.214 | 194,652 | -0.04(-2.98%) |
Apr 06, 2009 | 1.242 | 1.257 | 1.240 | 1.251 | 108,534 | -0.02(-1.90%) |
Apr 03, 2009 | 1.244 | 1.275 | 1.236 | 1.275 | 181,889 | +0.04(+3.47%) |
Apr 02, 2009 | 1.232 | 1.266 | 1.232 | 1.232 | 507,674 | +0.03(+2.48%) |
Apr 01, 2009 | 1.164 | 1.203 | 1.162 | 1.203 | 165,253 | +0.01(+0.95%) |
Mar 31, 2009 | 1.160 | 1.193 | 1.160 | 1.191 | 142,337 | +0.04(+3.89%) |
Mar 30, 2009 | 1.143 | 1.147 | 1.117 | 1.147 | 308,230 | -0.07(-6.03%) |
Mar 26, 2009 | 1.203 | 1.220 | 1.203 | 1.220 | 76,422 | +0.01(+0.85%) |
Mar 25, 2009 | 1.210 | 1.227 | 1.165 | 1.210 | 174,369 | +0.02(+1.40%) |
Mar 24, 2009 | 1.191 | 1.195 | 1.173 | 1.193 | 103,012 | -0.01(-1.23%) |
Mar 23, 2009 | 1.185 | 1.208 | 1.178 | 1.208 | 129,757 | +0.06(+5.53%) |
Mar 20, 2009 | 1.170 | 1.175 | 1.143 | 1.145 | 158,307 | -0.03(-2.38%) |
Mar 19, 2009 | 1.184 | 1.184 | 1.165 | 1.173 | 235,256 | -0.01(-0.75%) |
Mar 18, 2009 | 1.119 | 1.186 | 1.108 | 1.182 | 175,249 | +0.05(+4.57%) |
Mar 17, 2009 | 1.111 | 1.136 | 1.102 | 1.130 | 86,918 | +0.02(+1.68%) |
Mar 16, 2009 | 1.121 | 1.150 | 1.111 | 1.111 | 69,578 | +0.02(+1.53%) |
Mar 13, 2009 | 1.130 | 1.130 | 1.089 | 1.095 | 0 | -0.02(-2.16%) |
Mar 12, 2009 | 1.072 | 1.130 | 1.059 | 1.119 | 209,510 | +0.03(+2.56%) |
Mar 11, 2009 | 1.085 | 1.100 | 1.082 | 1.091 | 252,950 | +0.02(+2.09%) |
Mar 10, 2009 | 1.016 | 1.077 | 1.016 | 1.069 | 338,515 | +0.08(+8.22%) |
Mar 09, 2009 | 0.9848 | 1.007 | 0.9811 | 0.9874 | 335,652 | -0.02(-1.78%) |
Mar 06, 2009 | 1.054 | 1.054 | 0.9867 | 1.005 | 0 | -0.04(-3.91%) |
Mar 05, 2009 | 1.069 | 1.069 | 1.033 | 1.046 | 234,864 | -0.05(-4.75%) |
Mar 04, 2009 | 1.083 | 1.111 | 1.083 | 1.098 | 766,211 | +0.03(+2.61%) |