Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.157 | 5.290 | 5.157 | 5.227 | 15,978 | -0.02(-0.30%) |
Apr 29, 2010 | 5.157 | 5.297 | 5.095 | 5.243 | 32,347 | +0.19(+3.70%) |
Apr 28, 2010 | 5.069 | 5.313 | 4.986 | 5.056 | 35,598 | +0.08(+1.56%) |
Apr 27, 2010 | 5.064 | 5.890 | 4.869 | 4.978 | 255,606 | -0.15(-2.89%) |
Apr 26, 2010 | 5.336 | 5.368 | 4.931 | 5.126 | 69,332 | -0.21(-3.94%) |
Apr 23, 2010 | 5.407 | 5.422 | 5.321 | 5.336 | 34,275 | -0.07(-1.30%) |
Apr 22, 2010 | 5.251 | 5.446 | 5.204 | 5.407 | 74,649 | +0.14(+2.66%) |
Apr 21, 2010 | 5.204 | 5.469 | 5.188 | 5.266 | 31,351 | +0.11(+2.11%) |
Apr 20, 2010 | 5.313 | 5.375 | 5.111 | 5.157 | 63,311 | -0.02(-0.30%) |
Apr 19, 2010 | 4.986 | 5.664 | 4.986 | 5.173 | 75,447 | +0.13(+2.63%) |
Apr 16, 2010 | 5.251 | 5.251 | 4.846 | 5.040 | 70,962 | -0.21(-4.01%) |
Apr 15, 2010 | 5.142 | 5.259 | 5.111 | 5.251 | 63,943 | +0.18(+3.53%) |
Apr 14, 2010 | 4.908 | 5.072 | 4.908 | 5.072 | 60,440 | +0.16(+3.33%) |
Apr 13, 2010 | 4.908 | 4.908 | 4.799 | 4.908 | 16,984 | +0.00(+0.00%) |
Apr 12, 2010 | 4.705 | 4.947 | 4.596 | 4.908 | 60,095 | +0.22(+4.65%) |
Apr 09, 2010 | 4.441 | 4.713 | 4.441 | 4.690 | 79,235 | +0.25(+5.61%) |
Apr 08, 2010 | 4.144 | 4.441 | 4.129 | 4.441 | 46,943 | +0.22(+5.17%) |
Apr 07, 2010 | 4.067 | 4.222 | 4.020 | 4.222 | 33,221 | +0.16(+3.83%) |
Apr 06, 2010 | 3.895 | 4.160 | 3.880 | 4.067 | 60,579 | +0.18(+4.61%) |
Apr 05, 2010 | 3.794 | 3.895 | 3.747 | 3.887 | 53,428 | +0.06(+1.63%) |
Apr 01, 2010 | 3.786 | 3.825 | 3.825 | 3.825 | 98,967 | -0.02(-0.41%) |
Mar 31, 2010 | 3.685 | 3.887 | 3.623 | 3.841 | 63,875 | +0.14(+3.90%) |
Mar 30, 2010 | 3.677 | 3.724 | 3.560 | 3.697 | 38,774 | +0.02(+0.53%) |
Mar 29, 2010 | 3.623 | 3.833 | 3.623 | 3.677 | 68,391 | -0.11(-2.88%) |
Mar 26, 2010 | 3.342 | 3.880 | 3.295 | 3.786 | 106,772 | +0.44(+13.29%) |
Mar 25, 2010 | 3.498 | 3.498 | 3.272 | 3.342 | 40,137 | -0.09(-2.50%) |
Mar 24, 2010 | 3.552 | 3.584 | 3.350 | 3.428 | 65,489 | -0.15(-4.14%) |
Mar 23, 2010 | 3.490 | 3.700 | 3.155 | 3.576 | 28,257 | +0.10(+2.91%) |
Mar 22, 2010 | 3.412 | 3.568 | 3.397 | 3.475 | 94,052 | +0.09(+2.53%) |
Mar 19, 2010 | 3.724 | 3.739 | 3.241 | 3.389 | 230,735 | -0.35(-9.40%) |
Mar 18, 2010 | 3.794 | 3.794 | 3.630 | 3.741 | 84,209 | -0.15(-3.78%) |
Mar 17, 2010 | 3.732 | 3.887 | 3.677 | 3.887 | 46,563 | +0.18(+4.83%) |
Mar 16, 2010 | 3.732 | 3.732 | 3.700 | 3.708 | 17,964 | +0.01(+0.21%) |
Mar 15, 2010 | 3.700 | 3.763 | 3.700 | 3.700 | 18,444 | -0.06(-1.64%) |
Mar 12, 2010 | 3.794 | 3.802 | 3.724 | 3.762 | 8,922 | +0.01(+0.20%) |
Mar 11, 2010 | 3.778 | 3.833 | 3.732 | 3.755 | 20,183 | -0.08(-2.03%) |
Mar 10, 2010 | 3.778 | 3.833 | 3.654 | 3.833 | 9,325 | +0.08(+2.07%) |
Mar 09, 2010 | 3.685 | 3.755 | 3.677 | 3.755 | 3,799 | +0.10(+2.77%) |
Mar 08, 2010 | 3.623 | 3.677 | 3.584 | 3.654 | 29,047 | +0.05(+1.52%) |
Mar 05, 2010 | 3.654 | 3.669 | 3.552 | 3.599 | 26,699 | +0.04(+1.09%) |
Mar 04, 2010 | 3.584 | 3.584 | 3.545 | 3.560 | 17,764 | -0.01(-0.22%) |
Mar 03, 2010 | 3.545 | 3.623 | 3.537 | 3.568 | 14,119 | +0.05(+1.33%) |
Mar 02, 2010 | 3.513 | 3.576 | 3.498 | 3.521 | 4,995 | +0.02(+0.44%) |
Mar 01, 2010 | 3.443 | 3.576 | 3.217 | 3.506 | 16,684 | +0.00(+0.00%) |
Feb 26, 2010 | 3.599 | 3.599 | 3.506 | 3.506 | 8,985 | -0.08(-2.17%) |
Feb 25, 2010 | 3.607 | 3.623 | 3.537 | 3.584 | 2,188 | -0.01(-0.22%) |
Feb 24, 2010 | 3.545 | 3.654 | 3.545 | 3.591 | 15,078 | +0.05(+1.32%) |
Feb 23, 2010 | 3.545 | 3.669 | 3.506 | 3.545 | 18,702 | +0.02(+0.66%) |
Feb 22, 2010 | 3.646 | 3.662 | 3.451 | 3.521 | 8,614 | -0.08(-2.16%) |
Feb 19, 2010 | 3.350 | 3.599 | 3.311 | 3.599 | 19,153 | +0.27(+8.20%) |
Feb 18, 2010 | 3.404 | 3.443 | 3.319 | 3.327 | 125,841 | -0.09(-2.73%) |
Feb 17, 2010 | 3.700 | 3.700 | 3.365 | 3.420 | 165,994 | -0.28(-7.58%) |
Feb 16, 2010 | 3.739 | 3.755 | 3.584 | 3.700 | 8,169 | -0.04(-1.04%) |
Feb 12, 2010 | 3.693 | 3.739 | 3.739 | 3.739 | 15,403 | +0.12(+3.23%) |
Feb 11, 2010 | 3.739 | 3.739 | 3.623 | 3.623 | 11,856 | -0.09(-2.43%) |
Feb 10, 2010 | 3.700 | 3.739 | 3.662 | 3.713 | 2,567 | -0.02(-0.50%) |
Feb 09, 2010 | 3.560 | 3.739 | 3.545 | 3.732 | 8,470 | +0.17(+4.81%) |
Feb 08, 2010 | 3.552 | 3.591 | 3.545 | 3.560 | 10,651 | +0.00(+0.13%) |
Feb 05, 2010 | 3.623 | 3.623 | 3.319 | 3.556 | 26,704 | -0.01(-0.35%) |
Feb 04, 2010 | 3.630 | 3.630 | 3.498 | 3.568 | 28,875 | -0.01(-0.22%) |
Feb 03, 2010 | 3.545 | 3.638 | 3.545 | 3.576 | 8,504 | -0.05(-1.29%) |
Feb 02, 2010 | 3.615 | 3.708 | 3.615 | 3.623 | 10,260 | +0.05(+1.53%) |
Feb 01, 2010 | 3.646 | 3.747 | 3.513 | 3.568 | 19,667 | +0.00(+0.00%) |
Jan 29, 2010 | 3.736 | 3.736 | 3.537 | 3.568 | 24,880 | -0.21(-5.57%) |
Jan 28, 2010 | 3.490 | 3.778 | 3.490 | 3.778 | 2,832 | +0.23(+6.36%) |
Jan 27, 2010 | 3.552 | 3.810 | 3.404 | 3.552 | 19,248 | -0.10(-2.77%) |
Jan 26, 2010 | 3.584 | 3.669 | 3.319 | 3.654 | 14,195 | -0.01(-0.21%) |
Jan 25, 2010 | 3.537 | 3.817 | 3.311 | 3.662 | 141,744 | +0.22(+6.33%) |
Jan 22, 2010 | 3.101 | 3.833 | 3.062 | 3.443 | 129,104 | +0.37(+11.90%) |
Jan 21, 2010 | 3.108 | 3.132 | 3.062 | 3.077 | 49,989 | -0.06(-1.99%) |
Jan 20, 2010 | 3.252 | 3.252 | 3.085 | 3.140 | 3,209 | -0.14(-4.28%) |
Jan 19, 2010 | 3.147 | 3.280 | 3.085 | 3.280 | 35,248 | +0.09(+2.68%) |
Jan 15, 2010 | 3.116 | 3.194 | 3.194 | 3.194 | 26,442 | +0.05(+1.74%) |
Jan 14, 2010 | 3.085 | 3.147 | 3.081 | 3.140 | 9,275 | +0.04(+1.26%) |
Jan 13, 2010 | 3.116 | 3.132 | 3.054 | 3.101 | 62,641 | -0.02(-0.50%) |
Jan 12, 2010 | 3.116 | 3.186 | 3.054 | 3.116 | 13,298 | -0.04(-1.23%) |
Jan 11, 2010 | 3.132 | 3.171 | 3.085 | 3.155 | 19,639 | +0.02(+0.74%) |
Jan 08, 2010 | 3.124 | 3.155 | 3.101 | 3.132 | 8,600 | +0.01(+0.25%) |
Jan 07, 2010 | 3.093 | 3.147 | 3.077 | 3.124 | 23,362 | +0.02(+0.75%) |
Jan 06, 2010 | 3.116 | 3.178 | 3.093 | 3.101 | 11,136 | -0.02(-0.75%) |
Jan 05, 2010 | 3.140 | 3.140 | 3.085 | 3.124 | 4,171 | +0.05(+1.52%) |
Jan 04, 2010 | 3.155 | 3.155 | 2.968 | 3.077 | 50,429 | -0.08(-2.47%) |
Dec 31, 2009 | 3.038 | 3.155 | 3.155 | 3.155 | 26,186 | +0.10(+3.32%) |
Dec 30, 2009 | 3.077 | 3.077 | 3.054 | 3.054 | 2,022 | -0.04(-1.26%) |
Dec 29, 2009 | 3.108 | 3.108 | 3.062 | 3.093 | 11,809 | +0.02(+0.76%) |
Dec 28, 2009 | 3.171 | 3.171 | 3.046 | 3.069 | 7,682 | -0.10(-3.19%) |
Dec 24, 2009 | 3.163 | 3.171 | 3.023 | 3.171 | 6,931 | +0.02(+0.74%) |
Dec 23, 2009 | 3.194 | 3.202 | 3.116 | 3.147 | 18,031 | +0.02(+0.50%) |
Dec 22, 2009 | 2.953 | 3.280 | 2.953 | 3.132 | 43,258 | +0.19(+6.63%) |
Dec 21, 2009 | 2.953 | 3.023 | 2.937 | 2.937 | 12,502 | -0.06(-2.08%) |
Dec 18, 2009 | 3.030 | 3.108 | 2.929 | 2.999 | 87,887 | -0.02(-0.77%) |
Dec 17, 2009 | 3.116 | 3.140 | 2.789 | 3.023 | 39,303 | -0.05(-1.77%) |
Dec 16, 2009 | 2.953 | 3.077 | 2.898 | 3.077 | 14,579 | +0.10(+3.40%) |
Dec 15, 2009 | 2.960 | 3.038 | 2.921 | 2.976 | 14,504 | -0.02(-0.52%) |
Dec 14, 2009 | 2.929 | 3.069 | 2.882 | 2.992 | 72,345 | +0.04(+1.32%) |
Dec 11, 2009 | 2.890 | 2.953 | 2.867 | 2.953 | 78,237 | +0.10(+3.55%) |
Dec 10, 2009 | 2.890 | 2.890 | 2.781 | 2.851 | 100,623 | +0.01(+0.27%) |
Dec 09, 2009 | 2.750 | 2.851 | 2.750 | 2.844 | 23,386 | +0.02(+0.55%) |
Dec 08, 2009 | 2.633 | 3.015 | 2.579 | 2.828 | 16,172 | +0.16(+5.83%) |
Dec 07, 2009 | 2.540 | 2.672 | 2.438 | 2.672 | 13,478 | +0.07(+2.85%) |
Dec 04, 2009 | 2.602 | 2.688 | 2.571 | 2.598 | 9,587 | -0.06(-2.20%) |
Dec 03, 2009 | 2.555 | 2.680 | 2.485 | 2.657 | 20,566 | +0.14(+5.57%) |
Dec 02, 2009 | 2.489 | 2.563 | 2.462 | 2.516 | 16,173 | -0.02(-0.92%) |
Dec 01, 2009 | 2.555 | 2.563 | 2.462 | 2.540 | 78,107 | +0.09(+3.82%) |
Nov 30, 2009 | 2.438 | 2.493 | 2.368 | 2.446 | 11,347 | +0.05(+2.28%) |
Nov 27, 2009 | 2.275 | 2.423 | 2.275 | 2.392 | 3,594 | +0.04(+1.66%) |
Nov 25, 2009 | 2.415 | 2.477 | 2.345 | 2.353 | 12,968 | -0.03(-1.31%) |
Nov 24, 2009 | 2.322 | 2.477 | 2.322 | 2.384 | 10,660 | +0.03(+1.07%) |
Nov 23, 2009 | 2.454 | 2.454 | 2.329 | 2.359 | 7,314 | -0.02(-0.73%) |
Nov 20, 2009 | 2.415 | 2.571 | 2.345 | 2.376 | 17,136 | -0.04(-1.61%) |
Nov 19, 2009 | 2.454 | 2.493 | 2.337 | 2.415 | 92,589 | +0.00(+0.00%) |
Nov 18, 2009 | 2.259 | 2.493 | 2.259 | 2.415 | 111,046 | +0.16(+6.90%) |
Nov 17, 2009 | 1.948 | 2.329 | 1.948 | 2.259 | 69,222 | +0.24(+11.97%) |
Nov 16, 2009 | 2.064 | 2.119 | 2.018 | 2.018 | 3,594 | +0.00(+0.00%) |
Nov 13, 2009 | 2.033 | 2.080 | 1.971 | 2.018 | 18,422 | +0.09(+4.86%) |
Nov 12, 2009 | 1.932 | 2.002 | 1.924 | 1.924 | 11,340 | -0.02(-1.20%) |
Nov 11, 2009 | 1.971 | 1.971 | 1.909 | 1.948 | 5,319 | +0.04(+2.04%) |
Nov 10, 2009 | 1.901 | 2.142 | 1.885 | 1.909 | 28,080 | +0.02(+1.24%) |
Nov 09, 2009 | 1.846 | 1.901 | 1.831 | 1.885 | 4,821 | -0.01(-0.41%) |
Nov 06, 2009 | 1.901 | 1.932 | 1.877 | 1.893 | 7,601 | -0.01(-0.41%) |
Nov 05, 2009 | 1.652 | 1.932 | 1.636 | 1.901 | 45,173 | +0.30(+19.02%) |
Nov 04, 2009 | 1.866 | 1.866 | 1.597 | 1.597 | 10,462 | -0.09(-5.09%) |
Nov 03, 2009 | 1.566 | 1.776 | 1.558 | 1.683 | 28,542 | +0.06(+3.85%) |
Nov 02, 2009 | 1.387 | 1.714 | 1.387 | 1.620 | 67,065 | -0.10(-5.88%) |
Oct 30, 2009 | 1.932 | 1.932 | 1.675 | 1.722 | 36,395 | -0.21(-10.89%) |
Oct 29, 2009 | 1.924 | 1.963 | 1.909 | 1.932 | 6,090 | +0.05(+2.90%) |
Oct 28, 2009 | 2.003 | 2.003 | 1.831 | 1.877 | 21,425 | -0.19(-9.40%) |
Oct 27, 2009 | 2.197 | 2.220 | 2.072 | 2.072 | 3,209 | -0.03(-1.48%) |
Oct 26, 2009 | 2.103 | 2.103 | 2.064 | 2.103 | 14,538 | -0.05(-2.17%) |
Oct 23, 2009 | 2.166 | 2.197 | 2.111 | 2.150 | 5,300 | -0.10(-4.50%) |
Oct 22, 2009 | 2.181 | 2.251 | 2.150 | 2.251 | 3,868 | +0.11(+5.09%) |
Oct 21, 2009 | 2.165 | 2.166 | 2.142 | 2.142 | 9,627 | -0.10(-4.35%) |
Oct 20, 2009 | 2.298 | 2.298 | 2.240 | 2.240 | 15,641 | -0.07(-2.87%) |
Oct 19, 2009 | 2.166 | 2.345 | 2.142 | 2.306 | 28,599 | -0.03(-1.33%) |
Oct 16, 2009 | 2.353 | 2.392 | 2.298 | 2.337 | 14,530 | -0.05(-2.28%) |
Oct 15, 2009 | 2.438 | 2.438 | 2.345 | 2.392 | 34,641 | -0.05(-1.92%) |
Oct 14, 2009 | 2.454 | 2.470 | 2.376 | 2.438 | 39,024 | +0.09(+3.65%) |
Oct 13, 2009 | 2.267 | 2.376 | 2.220 | 2.353 | 35,552 | +0.11(+4.86%) |
Oct 12, 2009 | 2.306 | 2.314 | 2.181 | 2.244 | 12,695 | +0.05(+2.12%) |
Oct 09, 2009 | 2.298 | 2.360 | 2.072 | 2.197 | 14,560 | -0.06(-2.76%) |
Oct 08, 2009 | 2.189 | 2.259 | 1.994 | 2.259 | 17,226 | +0.07(+3.20%) |
Oct 07, 2009 | 2.322 | 2.579 | 2.135 | 2.189 | 17,290 | -0.11(-4.75%) |
Oct 06, 2009 | 2.228 | 2.586 | 2.150 | 2.298 | 102,765 | +0.12(+5.36%) |
Oct 05, 2009 | 2.212 | 2.253 | 2.158 | 2.181 | 63,900 | -0.08(-3.45%) |
Oct 02, 2009 | 2.462 | 2.462 | 2.205 | 2.259 | 53,235 | -0.23(-9.09%) |
Oct 01, 2009 | 2.657 | 2.680 | 2.470 | 2.485 | 54,343 | -0.18(-6.73%) |
Sep 30, 2009 | 2.882 | 2.882 | 2.661 | 2.664 | 20,909 | -0.16(-5.52%) |
Sep 29, 2009 | 2.797 | 2.890 | 2.789 | 2.820 | 42,313 | +0.03(+0.98%) |
Sep 28, 2009 | 2.672 | 2.882 | 2.610 | 2.793 | 49,124 | +0.19(+7.34%) |
Sep 25, 2009 | 2.680 | 2.890 | 2.376 | 2.602 | 74,727 | -0.05(-2.05%) |
Sep 24, 2009 | 2.711 | 2.789 | 2.625 | 2.657 | 70,762 | -0.12(-4.21%) |
Sep 23, 2009 | 2.711 | 2.882 | 2.711 | 2.773 | 40,367 | -0.08(-2.73%) |
Sep 22, 2009 | 2.890 | 2.914 | 2.540 | 2.851 | 70,623 | +0.04(+1.35%) |
Sep 21, 2009 | 2.836 | 2.836 | 2.719 | 2.813 | 79,323 | -0.05(-1.60%) |
Sep 18, 2009 | 2.571 | 2.859 | 2.220 | 2.859 | 125,456 | +0.28(+10.88%) |
Sep 17, 2009 | 2.524 | 2.664 | 2.493 | 2.579 | 258,025 | +0.08(+3.12%) |
Sep 16, 2009 | 2.158 | 2.532 | 2.111 | 2.501 | 261,982 | +0.37(+17.58%) |
Sep 15, 2009 | 2.103 | 2.158 | 1.971 | 2.127 | 31,430 | +0.03(+1.49%) |
Sep 14, 2009 | 2.026 | 2.096 | 1.963 | 2.096 | 47,708 | +0.03(+1.51%) |
Sep 11, 2009 | 2.111 | 2.111 | 1.955 | 2.064 | 24,804 | -0.02(-1.12%) |
Sep 10, 2009 | 1.979 | 2.135 | 1.979 | 2.088 | 37,104 | +0.14(+7.20%) |
Sep 09, 2009 | 2.135 | 2.174 | 1.909 | 1.948 | 48,236 | -0.22(-10.07%) |
Sep 08, 2009 | 2.220 | 2.322 | 2.119 | 2.166 | 67,124 | +0.00(+0.04%) |
Sep 04, 2009 | 1.839 | 2.259 | 1.839 | 2.165 | 69,169 | +0.29(+15.31%) |
Sep 03, 2009 | 1.753 | 1.924 | 1.753 | 1.877 | 58,034 | +0.16(+9.55%) |
Sep 02, 2009 | 2.033 | 2.088 | 1.589 | 1.714 | 203,704 | -0.30(-14.73%) |
Sep 01, 2009 | 2.353 | 2.396 | 1.971 | 2.010 | 145,795 | -0.33(-14.00%) |
Aug 31, 2009 | 1.831 | 2.399 | 1.831 | 2.337 | 370,779 | +0.21(+9.89%) |
Aug 28, 2009 | 2.010 | 2.142 | 1.929 | 2.127 | 186,124 | +0.11(+5.41%) |
Aug 27, 2009 | 2.103 | 2.135 | 1.916 | 2.018 | 78,137 | -0.08(-3.72%) |
Aug 26, 2009 | 2.080 | 2.329 | 1.948 | 2.096 | 573,202 | +0.12(+5.91%) |
Aug 25, 2009 | 1.511 | 2.454 | 1.394 | 1.979 | 1,497,788 | +0.55(+38.04%) |
Aug 24, 2009 | 1.013 | 1.441 | 0.9933 | 1.433 | 596,906 | +0.44(+43.75%) |
Aug 21, 2009 | 0.9972 | 1.067 | 0.9426 | 0.9972 | 53,527 | +0.02(+1.59%) |
Aug 20, 2009 | 1.052 | 1.067 | 0.9348 | 0.9816 | 24,517 | -0.07(-6.67%) |
Aug 19, 2009 | 1.005 | 1.122 | 0.9738 | 1.052 | 44,573 | +0.02(+2.27%) |
Aug 18, 2009 | 0.8725 | 1.036 | 0.8492 | 1.028 | 155,440 | +0.16(+17.86%) |
Aug 17, 2009 | 0.9660 | 0.9660 | 0.8725 | 0.8725 | 28,522 | -0.13(-13.18%) |
Aug 14, 2009 | 1.067 | 1.067 | 0.8725 | 1.005 | 136,792 | -0.09(-7.86%) |
Aug 13, 2009 | 1.192 | 1.192 | 0.9973 | 1.091 | 30,181 | -0.08(-6.67%) |
Aug 12, 2009 | 1.052 | 1.198 | 1.052 | 1.169 | 70,391 | +0.00(+0.00%) |
Aug 11, 2009 | 1.176 | 1.200 | 1.091 | 1.169 | 188,131 | -0.03(-2.59%) |
Aug 10, 2009 | 1.332 | 1.338 | 1.060 | 1.200 | 62,280 | -0.12(-9.42%) |
Aug 07, 2009 | 1.021 | 1.324 | 0.9676 | 1.324 | 93,124 | +0.03(+2.41%) |
Aug 06, 2009 | 1.441 | 1.441 | 1.052 | 1.293 | 75,377 | -0.15(-10.27%) |
Aug 05, 2009 | 1.169 | 1.465 | 1.098 | 1.441 | 240,496 | +0.35(+32.14%) |
Aug 04, 2009 | 0.8959 | 1.091 | 0.8959 | 1.091 | 151,442 | +0.31(+40.13%) |
Aug 03, 2009 | 0.6466 | 0.9559 | 0.6466 | 0.7783 | 167,526 | +0.16(+24.89%) |
Jul 31, 2009 | 0.5609 | 0.6232 | 0.5609 | 0.6232 | 25,260 | +0.05(+8.11%) |
Jul 30, 2009 | 0.5531 | 0.5765 | 0.5531 | 0.5765 | 14,001 | +0.02(+2.78%) |
Jul 29, 2009 | 0.5531 | 0.6154 | 0.4674 | 0.5609 | 105,537 | +0.01(+1.41%) |
Jul 28, 2009 | 0.5141 | 0.5531 | 0.5141 | 0.5531 | 39,669 | +0.04(+7.58%) |
Jul 27, 2009 | 0.4678 | 0.5142 | 0.4674 | 0.5142 | 48,843 | +0.05(+10.00%) |
Jul 24, 2009 | 0.4674 | 0.5453 | 0.4674 | 0.4674 | 69,568 | +0.01(+1.69%) |
Jul 23, 2009 | 0.4752 | 0.4830 | 0.4521 | 0.4596 | 82,392 | -0.03(-6.35%) |
Jul 22, 2009 | 0.4830 | 0.5375 | 0.4441 | 0.4908 | 261,385 | -0.04(-7.35%) |
Jul 21, 2009 | 0.5375 | 0.5375 | 0.5297 | 0.5297 | 2,053 | -0.01(-1.45%) |
Jul 20, 2009 | 0.5843 | 0.5843 | 0.5142 | 0.5375 | 1,026 | +0.02(+2.99%) |
Jul 17, 2009 | 0.5609 | 0.5609 | 0.5142 | 0.5220 | 21,593 | +0.00(+0.00%) |
Jul 16, 2009 | 0.5453 | 0.5765 | 0.5220 | 0.5220 | 47,223 | -0.08(-12.98%) |
Jul 15, 2009 | 0.5375 | 0.5999 | 0.4752 | 0.5998 | 153,393 | +0.06(+11.58%) |
Jul 14, 2009 | 0.5064 | 0.6077 | 0.4674 | 0.5375 | 106,820 | +0.05(+11.24%) |
Jul 13, 2009 | 0.5453 | 0.5843 | 0.4830 | 0.4832 | 72,845 | -0.05(-8.78%) |
Jul 10, 2009 | 0.5453 | 0.5453 | 0.5297 | 0.5297 | 12,820 | +0.00(+0.00%) |
Jul 09, 2009 | 0.5375 | 0.6154 | 0.5297 | 0.5297 | 42,070 | +0.00(+0.00%) |
Jul 08, 2009 | 0.5375 | 0.5445 | 0.5064 | 0.5297 | 6,803 | -0.02(-2.86%) |
Jul 07, 2009 | 0.5842 | 0.5843 | 0.5453 | 0.5453 | 22,116 | -0.04(-6.67%) |
Jul 06, 2009 | 0.5765 | 0.5843 | 0.5765 | 0.5843 | 513 | -0.01(-1.32%) |
Jul 02, 2009 | 0.6077 | 0.6077 | 0.5765 | 0.5921 | 1,411 | +0.00(+0.00%) |
Jul 01, 2009 | 0.6077 | 0.6077 | 0.5841 | 0.5921 | 13,182 | +0.01(+1.33%) |
Jun 30, 2009 | 0.6154 | 0.6933 | 0.5065 | 0.5843 | 21,739 | -0.03(-5.06%) |
Jun 29, 2009 | 0.5609 | 0.6778 | 0.5453 | 0.6154 | 29,360 | +0.12(+23.44%) |
Jun 26, 2009 | 0.6544 | 0.7479 | 0.4986 | 0.4986 | 202,900 | -0.15(-22.89%) |
Jun 25, 2009 | 0.7089 | 0.7089 | 0.6466 | 0.6466 | 7,188 | +0.03(+5.06%) |
Jun 24, 2009 | 0.7245 | 0.7245 | 0.6154 | 0.6154 | 17,461 | -0.02(-2.47%) |
Jun 23, 2009 | 0.7011 | 0.7011 | 0.6310 | 0.6310 | 4,492 | -0.03(-4.71%) |
Jun 22, 2009 | 0.6622 | 0.7323 | 0.6310 | 0.6622 | 46,825 | +0.00(+0.00%) |
Jun 19, 2009 | 0.6778 | 0.7011 | 0.6622 | 0.6622 | 36,711 | +0.02(+3.66%) |
Jun 18, 2009 | 0.6077 | 0.6856 | 0.6077 | 0.6388 | 37,353 | +0.01(+1.23%) |
Jun 17, 2009 | 0.6232 | 0.6544 | 0.6154 | 0.6310 | 1,026 | +0.01(+1.25%) |
Jun 16, 2009 | 0.5531 | 0.6388 | 0.5453 | 0.6232 | 5,481 | -0.00(-0.46%) |
Jun 15, 2009 | 0.6622 | 0.6622 | 0.6232 | 0.6261 | 16,302 | -0.01(-1.99%) |
Jun 12, 2009 | 0.6622 | 0.6622 | 0.6388 | 0.6388 | 3,850 | -0.06(-8.89%) |
Jun 11, 2009 | 0.6622 | 0.7011 | 0.5453 | 0.7011 | 5,976 | +0.05(+7.14%) |
Jun 10, 2009 | 0.7713 | 0.7713 | 0.6466 | 0.6544 | 14,504 | +0.00(+0.00%) |
Jun 09, 2009 | 0.6544 | 0.6805 | 0.6466 | 0.6544 | 16,558 | -0.01(-1.18%) |
Jun 08, 2009 | 0.6933 | 0.6933 | 0.6621 | 0.6622 | 9,242 | -0.03(-4.49%) |
Jun 05, 2009 | 0.6700 | 0.6933 | 0.6622 | 0.6933 | 1,732 | +0.01(+1.14%) |
Jun 04, 2009 | 0.7011 | 0.7653 | 0.6778 | 0.6856 | 37,995 | -0.02(-2.22%) |
Jun 03, 2009 | 0.7011 | 0.7259 | 0.6622 | 0.7011 | 50,173 | +0.00(+0.00%) |
Jun 02, 2009 | 0.7790 | 0.7790 | 0.6466 | 0.7011 | 97,287 | +0.02(+3.45%) |
Jun 01, 2009 | 0.7401 | 0.7401 | 0.6622 | 0.6778 | 54,415 | -0.06(-8.42%) |
May 29, 2009 | 0.6856 | 0.7401 | 0.6856 | 0.7401 | 6,332 | +0.04(+5.56%) |
May 28, 2009 | 0.6778 | 0.7167 | 0.6778 | 0.7011 | 1,026 | +0.00(+0.00%) |
May 27, 2009 | 0.6856 | 0.7011 | 0.6467 | 0.7011 | 54,293 | +0.00(+0.00%) |
May 26, 2009 | 0.6544 | 0.7011 | 0.6310 | 0.7011 | 3,544 | +0.04(+5.88%) |
May 22, 2009 | 0.6053 | 0.6700 | 0.6053 | 0.6622 | 20,923 | +0.00(+0.00%) |
May 21, 2009 | 0.7323 | 0.7323 | 0.6310 | 0.6622 | 73,133 | -0.05(-6.59%) |
May 20, 2009 | 0.7011 | 0.7635 | 0.6466 | 0.7089 | 176,398 | +0.04(+5.81%) |
May 19, 2009 | 0.6778 | 0.6891 | 0.5064 | 0.6700 | 23,467 | +0.02(+3.61%) |
May 18, 2009 | 0.6232 | 0.6466 | 0.6077 | 0.6466 | 36,790 | +0.05(+9.21%) |
May 15, 2009 | 0.6622 | 0.7635 | 0.5609 | 0.5921 | 72,540 | -0.05(-7.32%) |
May 14, 2009 | 0.6077 | 0.6622 | 0.5978 | 0.6388 | 56,158 | +0.08(+13.89%) |
May 13, 2009 | 0.5064 | 0.6388 | 0.4752 | 0.5609 | 99,039 | +0.06(+12.66%) |
May 12, 2009 | 0.5609 | 0.5687 | 0.4674 | 0.4979 | 138,434 | -0.06(-9.99%) |
May 11, 2009 | 0.5765 | 0.5765 | 0.5453 | 0.5531 | 57,722 | -0.02(-4.05%) |
May 08, 2009 | 0.5688 | 0.5843 | 0.5453 | 0.5765 | 33,765 | -0.02(-2.63%) |
May 07, 2009 | 0.6154 | 0.6232 | 0.5687 | 0.5921 | 85,761 | -0.02(-2.56%) |
May 06, 2009 | 0.6388 | 0.6388 | 0.5610 | 0.6077 | 76,440 | -0.01(-1.27%) |
May 05, 2009 | 0.6622 | 0.6622 | 0.5609 | 0.6154 | 51,388 | +0.03(+5.33%) |
May 04, 2009 | 0.5843 | 0.6404 | 0.5703 | 0.5843 | 61,152 | +0.00(+0.00%) |