Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.976 | 1.976 | 1.955 | 1.976 | 16,221 | +0.01(+0.44%) |
Apr 29, 2010 | 1.996 | 1.996 | 1.918 | 1.967 | 43,085 | +0.00(+0.00%) |
Apr 28, 2010 | 1.923 | 1.976 | 1.923 | 1.967 | 26,422 | -0.03(-1.31%) |
Apr 27, 2010 | 1.967 | 1.993 | 1.944 | 1.993 | 28,652 | +0.03(+1.33%) |
Apr 26, 2010 | 1.979 | 1.999 | 1.964 | 1.967 | 32,425 | -0.00(-0.15%) |
Apr 23, 2010 | 1.955 | 1.970 | 1.955 | 1.970 | 7,394 | +0.00(+0.00%) |
Apr 22, 2010 | 1.941 | 1.984 | 1.938 | 1.970 | 10,587 | +0.01(+0.44%) |
Apr 21, 2010 | 1.958 | 1.961 | 1.932 | 1.961 | 8,975 | -0.01(-0.44%) |
Apr 20, 2010 | 1.950 | 1.976 | 1.950 | 1.970 | 14,474 | +0.03(+1.49%) |
Apr 19, 2010 | 1.923 | 1.970 | 1.923 | 1.941 | 18,993 | +0.01(+0.45%) |
Apr 16, 2010 | 1.970 | 1.996 | 1.932 | 1.932 | 40,465 | -0.03(-1.77%) |
Apr 15, 2010 | 1.958 | 1.967 | 1.958 | 1.967 | 16,977 | +0.02(+0.89%) |
Apr 14, 2010 | 1.932 | 1.955 | 1.932 | 1.950 | 26,159 | +0.00(+0.15%) |
Apr 13, 2010 | 1.950 | 1.950 | 1.930 | 1.947 | 51,688 | -0.01(-0.30%) |
Apr 12, 2010 | 1.955 | 1.955 | 1.941 | 1.952 | 7,608 | -0.00(-0.18%) |
Apr 09, 2010 | 1.929 | 1.958 | 1.929 | 1.956 | 28,376 | +0.00(+0.03%) |
Apr 08, 2010 | 1.955 | 1.955 | 1.941 | 1.955 | 11,581 | +0.00(+0.00%) |
Apr 07, 2010 | 1.981 | 1.984 | 1.932 | 1.955 | 46,054 | -0.01(-0.44%) |
Apr 06, 2010 | 1.915 | 1.967 | 1.915 | 1.964 | 25,262 | +0.02(+0.83%) |
Apr 05, 2010 | 1.912 | 1.955 | 1.912 | 1.948 | 30,447 | +0.02(+1.17%) |
Apr 01, 2010 | 1.897 | 1.925 | 1.925 | 1.925 | 52,471 | +0.03(+1.47%) |
Mar 31, 2010 | 1.903 | 1.903 | 1.854 | 1.897 | 76,232 | -0.02(-0.97%) |
Mar 30, 2010 | 1.871 | 1.916 | 1.871 | 1.916 | 25,490 | +0.01(+0.55%) |
Mar 29, 2010 | 1.889 | 1.912 | 1.889 | 1.906 | 12,082 | +0.02(+0.90%) |
Mar 26, 2010 | 1.857 | 1.892 | 1.857 | 1.889 | 11,737 | +0.01(+0.30%) |
Mar 25, 2010 | 1.874 | 1.895 | 1.868 | 1.883 | 14,844 | +0.00(+0.00%) |
Mar 24, 2010 | 1.860 | 1.886 | 1.860 | 1.883 | 42,460 | -0.02(-1.22%) |
Mar 23, 2010 | 1.842 | 1.909 | 1.842 | 1.906 | 50,521 | +0.05(+2.81%) |
Mar 22, 2010 | 1.825 | 1.857 | 1.825 | 1.854 | 159,452 | +0.01(+0.31%) |
Mar 19, 2010 | 1.866 | 1.877 | 1.825 | 1.848 | 36,616 | -0.03(-1.39%) |
Mar 18, 2010 | 1.883 | 1.883 | 1.857 | 1.874 | 27,237 | -0.01(-0.31%) |
Mar 17, 2010 | 1.851 | 1.900 | 1.851 | 1.880 | 10,504 | +0.01(+0.62%) |
Mar 16, 2010 | 1.854 | 1.871 | 1.854 | 1.868 | 4,487 | +0.02(+1.10%) |
Mar 15, 2010 | 1.854 | 1.866 | 1.845 | 1.848 | 15,296 | +0.00(+0.00%) |
Mar 12, 2010 | 1.844 | 1.871 | 1.844 | 1.848 | 24,561 | -0.01(-0.47%) |
Mar 11, 2010 | 1.886 | 1.886 | 1.857 | 1.857 | 6,300 | +0.00(+0.00%) |
Mar 10, 2010 | 1.857 | 1.857 | 1.857 | 1.857 | 5,909 | +0.00(+0.00%) |
Mar 09, 2010 | 1.854 | 1.860 | 1.842 | 1.857 | 14,184 | +0.01(+0.47%) |
Mar 08, 2010 | 1.854 | 1.883 | 1.839 | 1.848 | 25,207 | -0.01(-0.31%) |
Mar 05, 2010 | 1.837 | 1.861 | 1.834 | 1.854 | 6,417 | +0.04(+2.07%) |
Mar 04, 2010 | 1.822 | 1.831 | 1.816 | 1.816 | 3,797 | -0.01(-0.47%) |
Mar 03, 2010 | 1.808 | 1.828 | 1.808 | 1.825 | 15,506 | +0.00(+0.16%) |
Mar 02, 2010 | 1.808 | 1.822 | 1.808 | 1.822 | 7,491 | -0.00(-0.16%) |
Mar 01, 2010 | 1.822 | 1.825 | 1.776 | 1.825 | 45,236 | +0.02(+0.96%) |
Feb 26, 2010 | 1.790 | 1.808 | 1.775 | 1.808 | 11,322 | +0.01(+0.76%) |
Feb 25, 2010 | 1.770 | 1.794 | 1.770 | 1.794 | 9,027 | -0.01(-0.43%) |
Feb 24, 2010 | 1.784 | 1.813 | 1.784 | 1.802 | 30,385 | +0.03(+1.47%) |
Feb 23, 2010 | 1.802 | 1.802 | 1.776 | 1.776 | 37,703 | -0.03(-1.76%) |
Feb 22, 2010 | 1.822 | 1.825 | 1.808 | 1.808 | 10,701 | -0.03(-1.42%) |
Feb 19, 2010 | 1.834 | 1.834 | 1.834 | 1.834 | 345 | +0.02(+1.28%) |
Feb 18, 2010 | 1.796 | 1.810 | 1.782 | 1.810 | 8,844 | +0.01(+0.82%) |
Feb 17, 2010 | 1.808 | 1.834 | 1.779 | 1.796 | 21,489 | -0.02(-1.23%) |
Feb 16, 2010 | 1.796 | 1.821 | 1.796 | 1.818 | 28,825 | +0.03(+1.61%) |
Feb 12, 2010 | 1.816 | 1.789 | 1.789 | 1.789 | 14,153 | -0.01(-0.38%) |
Feb 11, 2010 | 1.782 | 1.813 | 1.782 | 1.796 | 11,391 | +0.06(+3.51%) |
Feb 10, 2010 | 1.758 | 1.825 | 1.735 | 1.735 | 10,045 | -0.05(-2.60%) |
Feb 09, 2010 | 1.796 | 1.796 | 1.764 | 1.782 | 12,527 | -0.08(-4.21%) |
Feb 08, 2010 | 1.724 | 1.860 | 1.724 | 1.860 | 15,044 | +0.12(+6.64%) |
Feb 05, 2010 | 1.747 | 1.773 | 1.724 | 1.744 | 60,069 | -0.01(-0.33%) |
Feb 04, 2010 | 1.779 | 1.784 | 1.741 | 1.750 | 51,850 | -0.06(-3.53%) |
Feb 03, 2010 | 1.822 | 1.822 | 1.814 | 1.814 | 1,380 | -0.01(-0.62%) |
Feb 02, 2010 | 1.825 | 1.831 | 1.822 | 1.825 | 10,314 | +0.03(+1.61%) |
Feb 01, 2010 | 1.796 | 1.813 | 1.788 | 1.796 | 9,976 | +0.02(+0.98%) |
Jan 29, 2010 | 1.773 | 1.805 | 1.773 | 1.779 | 24,720 | +0.01(+0.49%) |
Jan 28, 2010 | 1.825 | 1.825 | 1.767 | 1.770 | 89,626 | -0.02(-1.37%) |
Jan 27, 2010 | 1.790 | 1.796 | 1.782 | 1.795 | 43,158 | -0.02(-1.20%) |
Jan 26, 2010 | 1.796 | 1.831 | 1.784 | 1.816 | 61,288 | -0.02(-1.10%) |
Jan 25, 2010 | 1.850 | 1.851 | 1.799 | 1.837 | 10,867 | +0.03(+1.50%) |
Jan 22, 2010 | 1.842 | 1.851 | 1.802 | 1.809 | 39,050 | -0.05(-2.85%) |
Jan 21, 2010 | 1.897 | 1.897 | 1.802 | 1.863 | 62,400 | -0.03(-1.83%) |
Jan 20, 2010 | 1.915 | 1.920 | 1.892 | 1.897 | 20,146 | -0.03(-1.77%) |
Jan 19, 2010 | 1.915 | 1.932 | 1.915 | 1.932 | 36,947 | -0.01(-0.30%) |
Jan 15, 2010 | 1.964 | 1.937 | 1.937 | 1.937 | 18,986 | -0.00(-0.03%) |
Jan 14, 2010 | 1.967 | 1.967 | 1.929 | 1.938 | 48,312 | +0.00(+0.00%) |
Jan 13, 2010 | 1.921 | 1.938 | 1.921 | 1.938 | 4,487 | +0.01(+0.51%) |
Jan 12, 2010 | 1.944 | 1.950 | 1.915 | 1.928 | 22,159 | -0.02(-0.81%) |
Jan 11, 2010 | 1.955 | 1.955 | 1.944 | 1.944 | 16,646 | -0.00(-0.06%) |
Jan 08, 2010 | 1.941 | 1.947 | 1.941 | 1.945 | 10,097 | -0.01(-0.39%) |
Jan 07, 2010 | 1.967 | 1.967 | 1.929 | 1.952 | 32,473 | +0.02(+0.90%) |
Jan 06, 2010 | 1.941 | 1.944 | 1.923 | 1.935 | 16,759 | -0.01(-0.30%) |
Jan 05, 2010 | 1.923 | 1.946 | 1.923 | 1.941 | 30,309 | +0.02(+0.96%) |
Jan 04, 2010 | 1.860 | 1.922 | 1.857 | 1.922 | 42,509 | +0.06(+3.36%) |
Dec 31, 2009 | 1.897 | 1.860 | 1.860 | 1.860 | 144,642 | -0.03(-1.68%) |
Dec 30, 2009 | 1.906 | 1.906 | 1.889 | 1.892 | 16,915 | +0.00(+0.00%) |
Dec 29, 2009 | 1.903 | 1.903 | 1.889 | 1.892 | 10,370 | -0.01(-0.46%) |
Dec 28, 2009 | 1.889 | 1.901 | 1.883 | 1.900 | 92,871 | +0.02(+0.92%) |
Dec 24, 2009 | 1.897 | 1.918 | 1.883 | 1.883 | 51,139 | -0.01(-0.76%) |
Dec 23, 2009 | 1.895 | 1.915 | 1.889 | 1.897 | 34,866 | +0.01(+0.68%) |
Dec 22, 2009 | 1.886 | 1.897 | 1.883 | 1.885 | 11,212 | +0.00(+0.00%) |
Dec 21, 2009 | 1.889 | 1.918 | 1.883 | 1.885 | 29,629 | -0.03(-1.42%) |
Dec 18, 2009 | 1.886 | 1.912 | 1.886 | 1.912 | 22,438 | +0.00(+0.15%) |
Dec 17, 2009 | 1.918 | 1.918 | 1.880 | 1.909 | 49,458 | -0.03(-1.64%) |
Dec 16, 2009 | 1.926 | 1.941 | 1.923 | 1.941 | 27,185 | +0.02(+0.87%) |
Dec 15, 2009 | 1.967 | 1.967 | 1.889 | 1.924 | 16,639 | +0.01(+0.33%) |
Dec 14, 2009 | 1.958 | 1.961 | 1.918 | 1.918 | 10,922 | -0.02(-0.84%) |
Dec 11, 2009 | 1.926 | 1.952 | 1.918 | 1.934 | 17,899 | -0.02(-1.10%) |
Dec 10, 2009 | 1.947 | 1.967 | 1.909 | 1.955 | 24,792 | +0.06(+3.05%) |
Dec 09, 2009 | 1.895 | 1.903 | 1.895 | 1.897 | 17,654 | -0.01(-0.30%) |
Dec 08, 2009 | 1.837 | 1.928 | 1.837 | 1.903 | 74,040 | -0.04(-2.09%) |
Dec 07, 2009 | 1.912 | 1.952 | 1.903 | 1.944 | 6,179 | +0.03(+1.51%) |
Dec 04, 2009 | 1.935 | 1.935 | 1.912 | 1.915 | 15,613 | +0.01(+0.61%) |
Dec 03, 2009 | 1.909 | 1.926 | 1.900 | 1.903 | 12,006 | -0.04(-2.12%) |
Dec 02, 2009 | 1.967 | 1.967 | 1.938 | 1.944 | 16,197 | -0.02(-1.15%) |
Dec 01, 2009 | 1.877 | 1.967 | 1.877 | 1.967 | 52,316 | +0.09(+4.95%) |
Nov 30, 2009 | 1.839 | 1.906 | 1.839 | 1.874 | 34,393 | +0.03(+1.89%) |
Nov 27, 2009 | 1.842 | 1.890 | 1.834 | 1.839 | 41,946 | -0.07(-3.79%) |
Nov 25, 2009 | 1.909 | 1.926 | 1.903 | 1.912 | 12,137 | +0.00(+0.00%) |
Nov 24, 2009 | 1.886 | 1.915 | 1.886 | 1.912 | 22,611 | -0.01(-0.66%) |
Nov 23, 2009 | 1.938 | 1.955 | 1.860 | 1.925 | 65,127 | +0.04(+2.28%) |
Nov 20, 2009 | 1.868 | 1.886 | 1.840 | 1.882 | 42,177 | -0.00(-0.06%) |
Nov 19, 2009 | 1.923 | 1.952 | 1.828 | 1.883 | 37,793 | -0.06(-3.30%) |
Nov 18, 2009 | 1.967 | 1.967 | 1.938 | 1.947 | 69,618 | +0.03(+1.51%) |
Nov 17, 2009 | 1.900 | 1.921 | 1.898 | 1.918 | 8,799 | -0.01(-0.57%) |
Nov 16, 2009 | 1.935 | 1.962 | 1.886 | 1.929 | 102,437 | +0.08(+4.13%) |
Nov 13, 2009 | 1.874 | 1.871 | 1.842 | 1.853 | 19,980 | -0.02(-1.14%) |
Nov 12, 2009 | 1.874 | 1.880 | 1.871 | 1.874 | 20,885 | +0.00(+0.03%) |
Nov 11, 2009 | 1.889 | 1.889 | 1.863 | 1.874 | 12,924 | -0.01(-0.49%) |
Nov 10, 2009 | 1.868 | 1.883 | 1.850 | 1.883 | 15,524 | +0.00(+0.07%) |
Nov 09, 2009 | 1.883 | 1.883 | 1.882 | 1.882 | 2,416 | +0.01(+0.76%) |
Nov 06, 2009 | 1.842 | 1.899 | 1.831 | 1.867 | 44,773 | +0.03(+1.52%) |
Nov 05, 2009 | 1.834 | 1.903 | 1.834 | 1.839 | 70,543 | +0.02(+0.95%) |
Nov 04, 2009 | 1.831 | 1.875 | 1.802 | 1.822 | 28,676 | +0.02(+0.96%) |
Nov 03, 2009 | 1.810 | 1.880 | 1.799 | 1.805 | 60,349 | -0.04(-2.33%) |
Nov 02, 2009 | 1.799 | 1.883 | 1.799 | 1.848 | 29,039 | +0.04(+2.06%) |
Oct 30, 2009 | 1.880 | 1.880 | 1.810 | 1.810 | 46,751 | -0.07(-3.70%) |
Oct 29, 2009 | 1.860 | 1.909 | 1.860 | 1.880 | 102,520 | +0.06(+3.34%) |
Oct 28, 2009 | 1.857 | 1.863 | 1.819 | 1.819 | 39,319 | -0.03(-1.88%) |
Oct 27, 2009 | 1.886 | 1.886 | 1.848 | 1.854 | 35,387 | -0.04(-1.90%) |
Oct 26, 2009 | 1.889 | 1.897 | 1.871 | 1.890 | 18,489 | -0.03(-1.60%) |
Oct 23, 2009 | 1.921 | 1.923 | 1.892 | 1.921 | 12,966 | -0.01(-0.57%) |
Oct 22, 2009 | 1.897 | 1.932 | 1.886 | 1.932 | 2,761 | +0.02(+1.03%) |
Oct 21, 2009 | 1.895 | 1.941 | 1.891 | 1.912 | 20,063 | -0.01(-0.27%) |
Oct 20, 2009 | 1.900 | 1.917 | 1.895 | 1.917 | 36,989 | -0.01(-0.33%) |
Oct 19, 2009 | 1.889 | 1.945 | 1.889 | 1.923 | 29,436 | -0.02(-1.19%) |
Oct 16, 2009 | 1.912 | 1.981 | 1.903 | 1.947 | 31,880 | -0.01(-0.44%) |
Oct 15, 2009 | 1.952 | 1.955 | 1.938 | 1.955 | 7,266 | +0.00(+0.15%) |
Oct 14, 2009 | 1.967 | 1.967 | 1.918 | 1.952 | 29,805 | +0.01(+0.60%) |
Oct 13, 2009 | 1.921 | 1.950 | 1.915 | 1.941 | 43,417 | -0.01(-0.45%) |
Oct 12, 2009 | 1.955 | 1.970 | 1.950 | 1.950 | 52,941 | +0.04(+1.97%) |
Oct 09, 2009 | 1.929 | 1.929 | 1.883 | 1.912 | 8,630 | -0.00(-0.15%) |
Oct 08, 2009 | 1.849 | 1.941 | 1.849 | 1.915 | 12,427 | +0.06(+3.17%) |
Oct 07, 2009 | 1.839 | 1.880 | 1.834 | 1.856 | 28,024 | -0.01(-0.67%) |
Oct 06, 2009 | 1.874 | 1.874 | 1.841 | 1.868 | 25,407 | +0.03(+1.57%) |
Oct 05, 2009 | 1.816 | 1.857 | 1.802 | 1.839 | 33,454 | +0.03(+1.44%) |
Oct 02, 2009 | 1.857 | 1.868 | 1.813 | 1.813 | 23,567 | -0.06(-3.38%) |
Oct 01, 2009 | 1.848 | 1.877 | 1.828 | 1.877 | 18,296 | -0.01(-0.63%) |
Sep 30, 2009 | 1.932 | 1.932 | 1.854 | 1.889 | 44,173 | +0.00(+0.16%) |
Sep 29, 2009 | 1.848 | 1.886 | 1.848 | 1.886 | 8,602 | +0.01(+0.46%) |
Sep 28, 2009 | 1.831 | 1.909 | 1.831 | 1.877 | 45,785 | -0.00(-0.15%) |
Sep 25, 2009 | 1.877 | 1.897 | 1.860 | 1.880 | 33,978 | -0.03(-1.82%) |
Sep 24, 2009 | 1.926 | 1.926 | 1.871 | 1.915 | 37,717 | +0.01(+0.30%) |
Sep 23, 2009 | 1.955 | 1.955 | 1.897 | 1.909 | 41,670 | -0.03(-1.64%) |
Sep 22, 2009 | 1.897 | 1.964 | 1.897 | 1.941 | 56,521 | +0.01(+0.30%) |
Sep 21, 2009 | 1.938 | 1.946 | 1.935 | 1.935 | 5,868 | -0.02(-1.25%) |
Sep 18, 2009 | 1.984 | 1.996 | 1.944 | 1.960 | 13,117 | -0.02(-0.81%) |
Sep 17, 2009 | 1.932 | 1.981 | 1.923 | 1.976 | 18,033 | -0.00(-0.15%) |
Sep 16, 2009 | 1.897 | 2.036 | 1.897 | 1.979 | 170,871 | +0.08(+4.12%) |
Sep 15, 2009 | 1.819 | 1.932 | 1.802 | 1.900 | 84,483 | +0.05(+2.50%) |
Sep 14, 2009 | 1.863 | 1.868 | 1.808 | 1.854 | 8,889 | +0.03(+1.52%) |
Sep 11, 2009 | 1.880 | 1.880 | 1.822 | 1.826 | 9,866 | +0.00(+0.10%) |
Sep 10, 2009 | 1.802 | 1.854 | 1.802 | 1.824 | 10,425 | +0.02(+1.25%) |
Sep 09, 2009 | 1.770 | 1.831 | 1.770 | 1.802 | 34,590 | -0.02(-1.27%) |
Sep 08, 2009 | 1.822 | 1.825 | 1.750 | 1.825 | 26,698 | +0.00(+0.16%) |
Sep 04, 2009 | 1.822 | 1.822 | 1.742 | 1.822 | 21,534 | +0.05(+2.78%) |
Sep 03, 2009 | 1.767 | 1.786 | 1.767 | 1.773 | 20,156 | -0.04(-2.24%) |
Sep 02, 2009 | 1.773 | 1.816 | 1.724 | 1.813 | 44,400 | +0.09(+5.21%) |
Sep 01, 2009 | 1.767 | 1.767 | 1.724 | 1.724 | 53,466 | -0.04(-2.46%) |
Aug 31, 2009 | 1.796 | 1.828 | 1.753 | 1.767 | 34,358 | -0.05(-2.71%) |
Aug 28, 2009 | 1.819 | 1.825 | 1.816 | 1.816 | 9,600 | +0.00(+0.19%) |
Aug 27, 2009 | 1.819 | 1.819 | 1.787 | 1.813 | 27,368 | -0.01(-0.35%) |
Aug 26, 2009 | 1.825 | 1.831 | 1.813 | 1.819 | 18,972 | +0.00(+0.24%) |
Aug 25, 2009 | 1.808 | 1.824 | 1.808 | 1.815 | 5,578 | +0.01(+0.53%) |
Aug 24, 2009 | 1.810 | 1.831 | 1.799 | 1.805 | 30,450 | +0.01(+0.52%) |
Aug 21, 2009 | 1.796 | 1.810 | 1.796 | 1.796 | 16,155 | +0.00(+0.16%) |
Aug 20, 2009 | 1.831 | 1.831 | 1.790 | 1.793 | 39,768 | -0.01(-0.32%) |
Aug 19, 2009 | 1.787 | 1.842 | 1.787 | 1.799 | 22,424 | +0.01(+0.64%) |
Aug 18, 2009 | 1.863 | 1.866 | 1.779 | 1.787 | 29,874 | +0.02(+1.32%) |
Aug 17, 2009 | 1.845 | 1.845 | 1.741 | 1.764 | 97,349 | -0.13(-7.02%) |
Aug 14, 2009 | 1.866 | 1.897 | 1.845 | 1.897 | 34,293 | +0.05(+2.66%) |
Aug 13, 2009 | 1.860 | 1.873 | 1.848 | 1.848 | 21,223 | -0.03(-1.50%) |
Aug 12, 2009 | 1.851 | 1.876 | 1.851 | 1.876 | 22,096 | +0.02(+1.09%) |
Aug 11, 2009 | 1.871 | 1.871 | 1.854 | 1.856 | 16,155 | -0.02(-0.99%) |
Aug 10, 2009 | 1.964 | 1.964 | 1.868 | 1.875 | 23,740 | -0.03(-1.51%) |
Aug 07, 2009 | 1.901 | 1.932 | 1.897 | 1.903 | 12,772 | +0.01(+0.31%) |
Aug 06, 2009 | 1.952 | 1.952 | 1.863 | 1.897 | 32,846 | -0.03(-1.80%) |
Aug 05, 2009 | 1.892 | 1.984 | 1.892 | 1.932 | 27,489 | +0.04(+2.30%) |
Aug 04, 2009 | 1.883 | 1.892 | 1.883 | 1.889 | 8,157 | +0.03(+1.51%) |
Aug 03, 2009 | 1.874 | 1.883 | 1.854 | 1.861 | 10,611 | +0.01(+0.36%) |
Jul 31, 2009 | 1.822 | 1.854 | 1.822 | 1.854 | 15,430 | +0.06(+3.39%) |
Jul 30, 2009 | 1.808 | 1.848 | 1.785 | 1.793 | 71,082 | -0.06(-3.43%) |
Jul 29, 2009 | 1.926 | 1.950 | 1.828 | 1.857 | 43,144 | -0.07(-3.61%) |
Jul 28, 2009 | 1.796 | 1.950 | 1.796 | 1.926 | 60,587 | +0.10(+5.22%) |
Jul 27, 2009 | 1.832 | 1.866 | 1.816 | 1.831 | 22,590 | +0.00(+0.00%) |
Jul 24, 2009 | 1.810 | 1.831 | 1.799 | 1.831 | 32,836 | +0.04(+2.27%) |
Jul 23, 2009 | 1.796 | 1.828 | 1.784 | 1.790 | 52,986 | -0.05(-2.68%) |
Jul 22, 2009 | 1.790 | 1.854 | 1.790 | 1.839 | 12,068 | +0.05(+2.58%) |
Jul 21, 2009 | 1.857 | 1.872 | 1.793 | 1.793 | 22,411 | -0.06(-3.43%) |
Jul 20, 2009 | 1.808 | 1.883 | 1.808 | 1.857 | 71,244 | +0.05(+2.89%) |
Jul 17, 2009 | 1.797 | 1.808 | 1.764 | 1.805 | 8,354 | +0.02(+0.97%) |
Jul 16, 2009 | 1.784 | 1.787 | 1.779 | 1.787 | 29,304 | +0.00(+0.16%) |
Jul 15, 2009 | 1.799 | 1.810 | 1.762 | 1.784 | 24,623 | +0.04(+2.43%) |
Jul 14, 2009 | 1.744 | 1.747 | 1.729 | 1.742 | 6,558 | +0.01(+0.74%) |
Jul 13, 2009 | 1.799 | 1.802 | 1.726 | 1.729 | 8,053 | -0.01(-0.67%) |
Jul 10, 2009 | 1.732 | 1.741 | 1.732 | 1.741 | 21,092 | +0.00(+0.00%) |
Jul 09, 2009 | 1.778 | 1.778 | 1.725 | 1.741 | 18,641 | -0.05(-2.75%) |
Jul 08, 2009 | 1.793 | 1.802 | 1.786 | 1.790 | 41,335 | -0.00(-0.16%) |
Jul 07, 2009 | 1.761 | 1.804 | 1.761 | 1.793 | 18,986 | +0.06(+3.17%) |
Jul 06, 2009 | 1.767 | 1.767 | 1.738 | 1.738 | 24,682 | -0.03(-1.96%) |
Jul 02, 2009 | 1.747 | 1.796 | 1.747 | 1.773 | 30,219 | +0.03(+1.49%) |
Jul 01, 2009 | 1.761 | 1.761 | 1.747 | 1.747 | 11,360 | -0.01(-0.66%) |
Jun 30, 2009 | 1.782 | 1.782 | 1.758 | 1.758 | 3,869 | -0.02(-0.98%) |
Jun 29, 2009 | 1.764 | 1.776 | 1.764 | 1.776 | 1,998 | +0.02(+0.99%) |
Jun 26, 2009 | 1.761 | 1.776 | 1.758 | 1.758 | 12,651 | +0.00(+0.00%) |
Jun 25, 2009 | 1.753 | 1.758 | 1.753 | 1.758 | 4,142 | +0.01(+0.66%) |
Jun 24, 2009 | 1.758 | 1.761 | 1.744 | 1.747 | 27,647 | -0.01(-0.82%) |
Jun 23, 2009 | 1.753 | 1.761 | 1.738 | 1.761 | 58,247 | +0.01(+0.66%) |
Jun 22, 2009 | 1.808 | 1.808 | 1.741 | 1.750 | 36,378 | -0.06(-3.05%) |
Jun 19, 2009 | 1.764 | 1.819 | 1.753 | 1.805 | 67,402 | -0.01(-0.48%) |
Jun 18, 2009 | 1.796 | 1.906 | 1.796 | 1.813 | 93,921 | -0.04(-1.94%) |
Jun 17, 2009 | 1.883 | 1.883 | 1.793 | 1.849 | 115,990 | -0.00(-0.25%) |
Jun 16, 2009 | 1.886 | 1.886 | 1.839 | 1.854 | 14,723 | -0.03(-1.84%) |
Jun 15, 2009 | 1.993 | 1.996 | 1.889 | 1.889 | 52,668 | -0.05(-2.69%) |
Jun 12, 2009 | 2.028 | 2.031 | 1.932 | 1.941 | 80,506 | -0.09(-4.29%) |
Jun 11, 2009 | 2.068 | 2.071 | 2.028 | 2.028 | 20,988 | -0.01(-0.29%) |
Jun 10, 2009 | 2.071 | 2.083 | 2.034 | 2.034 | 54,111 | -0.02(-1.13%) |
Jun 09, 2009 | 2.173 | 2.202 | 1.967 | 2.057 | 150,173 | -0.07(-3.14%) |
Jun 08, 2009 | 2.144 | 2.254 | 2.094 | 2.123 | 47,172 | -0.08(-3.43%) |
Jun 05, 2009 | 2.225 | 2.225 | 2.065 | 2.199 | 72,721 | +0.00(+0.00%) |
Jun 04, 2009 | 2.190 | 2.233 | 2.109 | 2.199 | 174,562 | +0.10(+4.84%) |
Jun 03, 2009 | 1.932 | 2.100 | 1.932 | 2.097 | 140,175 | +0.16(+8.06%) |
Jun 02, 2009 | 1.984 | 2.025 | 1.926 | 1.941 | 105,357 | -0.06(-2.90%) |
Jun 01, 2009 | 1.877 | 2.187 | 1.877 | 1.999 | 505,756 | +0.14(+7.81%) |
May 29, 2009 | 1.799 | 1.854 | 1.793 | 1.854 | 63,484 | +0.06(+3.23%) |
May 28, 2009 | 1.883 | 1.883 | 1.793 | 1.796 | 44,628 | -0.05(-2.67%) |
May 27, 2009 | 1.909 | 1.923 | 1.825 | 1.845 | 100,518 | -0.05(-2.60%) |
May 26, 2009 | 1.825 | 2.025 | 1.770 | 1.895 | 287,090 | +0.09(+4.81%) |
May 22, 2009 | 1.755 | 1.808 | 1.750 | 1.808 | 7,270 | +0.01(+0.81%) |
May 21, 2009 | 1.753 | 1.808 | 1.750 | 1.793 | 15,499 | +0.02(+0.98%) |
May 20, 2009 | 1.854 | 1.854 | 1.753 | 1.776 | 65,986 | -0.08(-4.07%) |
May 19, 2009 | 1.810 | 1.856 | 1.810 | 1.851 | 12,662 | +0.01(+0.47%) |
May 18, 2009 | 1.909 | 1.909 | 1.834 | 1.842 | 27,630 | -0.07(-3.64%) |
May 15, 2009 | 1.741 | 1.912 | 1.741 | 1.912 | 80,968 | +0.16(+9.27%) |
May 14, 2009 | 1.695 | 1.750 | 1.695 | 1.750 | 53,107 | +0.06(+3.25%) |
May 13, 2009 | 1.741 | 1.750 | 1.695 | 1.695 | 51,777 | -0.06(-3.15%) |
May 12, 2009 | 1.750 | 1.776 | 1.747 | 1.750 | 10,818 | +0.01(+0.31%) |
May 11, 2009 | 1.773 | 1.782 | 1.738 | 1.744 | 38,435 | -0.01(-0.81%) |
May 08, 2009 | 1.738 | 1.782 | 1.738 | 1.758 | 41,929 | +0.01(+0.83%) |
May 07, 2009 | 1.754 | 1.779 | 1.695 | 1.744 | 82,052 | -0.01(-0.33%) |
May 06, 2009 | 1.779 | 1.779 | 1.744 | 1.750 | 36,509 | +0.03(+1.51%) |
May 05, 2009 | 1.779 | 1.796 | 1.700 | 1.724 | 144,228 | -0.06(-3.09%) |
May 04, 2009 | 1.763 | 1.782 | 1.690 | 1.779 | 28,559 | +0.03(+1.99%) |