Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.231 | 1.257 | 1.231 | 1.231 | 2,007,564 | -0.03(-2.51%) |
May 27, 2010 | 1.219 | 1.262 | 1.219 | 1.262 | 4,218,046 | +0.06(+5.04%) |
May 26, 2010 | 1.216 | 1.225 | 1.199 | 1.202 | 2,429,375 | +0.01(+0.72%) |
May 25, 2010 | 1.157 | 1.193 | 1.145 | 1.193 | 2,072,082 | -0.00(-0.24%) |
May 24, 2010 | 1.188 | 1.213 | 1.176 | 1.196 | 1,537,276 | +0.00(+0.24%) |
May 21, 2010 | 1.159 | 1.207 | 1.134 | 1.193 | 3,523,161 | +0.01(+0.72%) |
May 20, 2010 | 1.182 | 1.207 | 1.178 | 1.185 | 3,003,509 | -0.07(-5.42%) |
May 19, 2010 | 1.253 | 1.258 | 1.222 | 1.253 | 2,253,730 | -0.01(-1.12%) |
May 18, 2010 | 1.278 | 1.292 | 1.250 | 1.267 | 1,483,239 | -0.01(-0.66%) |
May 17, 2010 | 1.272 | 1.284 | 1.241 | 1.275 | 2,268,725 | +0.00(+0.22%) |
May 14, 2010 | 1.272 | 1.301 | 1.264 | 1.272 | 2,109,147 | -0.03(-2.17%) |
May 13, 2010 | 1.321 | 1.329 | 1.298 | 1.301 | 1,753,535 | -0.03(-2.13%) |
May 12, 2010 | 1.304 | 1.329 | 1.304 | 1.329 | 1,232,188 | +0.03(+2.40%) |
May 11, 2010 | 1.312 | 1.323 | 1.298 | 1.298 | 2,094,743 | -0.02(-1.29%) |
May 10, 2010 | 1.304 | 1.318 | 1.301 | 1.315 | 2,313,400 | +0.07(+5.20%) |
May 07, 2010 | 1.289 | 1.298 | 1.230 | 1.250 | 4,507,670 | -0.04(-2.86%) |
May 06, 2010 | 1.287 | 1.335 | 1.227 | 1.287 | 1,060 | -0.05(-3.81%) |
May 05, 2010 | 1.346 | 1.352 | 1.329 | 1.338 | 2,140,635 | -0.02(-1.46%) |
May 04, 2010 | 1.371 | 1.380 | 1.357 | 1.357 | 2,386,095 | -0.04(-3.03%) |
May 03, 2010 | 1.394 | 1.403 | 1.388 | 1.400 | 1,836,553 | +0.01(+0.81%) |
Apr 30, 2010 | 1.394 | 1.403 | 1.380 | 1.388 | 2,435,552 | +0.00(+0.00%) |
Apr 29, 2010 | 1.383 | 1.388 | 1.376 | 1.388 | 1,570,550 | +0.02(+1.34%) |
Apr 28, 2010 | 1.388 | 1.394 | 1.369 | 1.370 | 2,077,394 | -0.00(-0.10%) |
Apr 27, 2010 | 1.386 | 1.405 | 1.366 | 1.371 | 4,257,857 | -0.03(-2.22%) |
Apr 26, 2010 | 1.386 | 1.408 | 1.386 | 1.403 | 3,396,688 | +0.01(+0.61%) |
Apr 23, 2010 | 1.374 | 1.394 | 1.370 | 1.394 | 2,516,472 | +0.03(+2.07%) |
Apr 22, 2010 | 1.360 | 1.371 | 1.346 | 1.366 | 2,397,249 | +0.01(+0.42%) |
Apr 21, 2010 | 1.349 | 1.380 | 1.349 | 1.360 | 1,768,109 | -0.01(-0.41%) |
Apr 20, 2010 | 1.360 | 1.374 | 1.360 | 1.366 | 1,734,368 | +0.01(+0.63%) |
Apr 19, 2010 | 1.340 | 1.357 | 1.340 | 1.357 | 3,035,602 | +0.00(+0.00%) |
Apr 16, 2010 | 1.369 | 1.377 | 1.349 | 1.357 | 1,880,086 | -0.02(-1.64%) |
Apr 15, 2010 | 1.380 | 1.380 | 1.371 | 1.380 | 1,638,325 | +0.00(+0.21%) |
Apr 14, 2010 | 1.369 | 1.377 | 1.363 | 1.377 | 1,879,785 | +0.02(+1.67%) |
Apr 13, 2010 | 1.354 | 1.363 | 1.352 | 1.354 | 1,360,932 | +0.00(+0.21%) |
Apr 12, 2010 | 1.357 | 1.360 | 1.352 | 1.352 | 1,134,067 | +0.00(+0.00%) |
Apr 09, 2010 | 1.357 | 1.357 | 1.349 | 1.352 | 1,469,016 | +0.00(+0.21%) |
Apr 08, 2010 | 1.315 | 1.349 | 1.315 | 1.349 | 1,640,758 | +0.01(+0.85%) |
Apr 07, 2010 | 1.366 | 1.366 | 1.338 | 1.338 | 1,926,049 | -0.02(-1.66%) |
Apr 06, 2010 | 1.363 | 1.366 | 1.360 | 1.360 | 1,655,587 | -0.00(-0.21%) |
Apr 05, 2010 | 1.346 | 1.366 | 1.346 | 1.363 | 1,165,679 | +0.01(+0.84%) |
Apr 01, 2010 | 1.352 | 1.352 | 1.352 | 0 | +0.01(+0.84%) | |
Mar 31, 2010 | 1.340 | 1.343 | 1.338 | 1.340 | 3,012,657 | -0.00(-0.21%) |
Mar 30, 2010 | 1.346 | 1.349 | 1.338 | 1.343 | 3,365,440 | +0.00(+0.21%) |
Mar 29, 2010 | 1.352 | 1.352 | 1.338 | 1.340 | 1,795,106 | -0.00(-0.21%) |
Mar 26, 2010 | 1.357 | 1.360 | 1.338 | 1.343 | 1,325,964 | -0.01(-0.42%) |
Mar 25, 2010 | 1.360 | 1.366 | 1.349 | 1.349 | 1,542,616 | +0.00(+0.00%) |
Mar 24, 2010 | 1.346 | 1.356 | 1.343 | 1.349 | 1,838,455 | +0.00(+0.21%) |
Mar 23, 2010 | 1.354 | 1.357 | 1.343 | 1.346 | 2,540,686 | -0.01(-0.42%) |
Mar 22, 2010 | 1.335 | 1.357 | 1.329 | 1.352 | 1,986,186 | +0.01(+1.06%) |
Mar 19, 2010 | 1.332 | 1.363 | 1.332 | 1.338 | 1,602,434 | -0.02(-1.25%) |
Mar 18, 2010 | 1.360 | 1.363 | 1.346 | 1.354 | 3,268,355 | +0.00(+0.21%) |
Mar 17, 2010 | 1.346 | 1.366 | 1.343 | 1.352 | 3,658,790 | +0.01(+0.63%) |
Mar 16, 2010 | 1.335 | 1.349 | 1.329 | 1.343 | 2,859,311 | +0.00(+0.21%) |
Mar 15, 2010 | 1.324 | 1.340 | 1.323 | 1.340 | 2,430,109 | +0.01(+1.07%) |
Mar 12, 2010 | 1.335 | 1.340 | 1.315 | 1.326 | 1,970,983 | -0.00(-0.21%) |
Mar 11, 2010 | 1.318 | 1.335 | 1.318 | 1.329 | 1,903,331 | +0.01(+0.64%) |
Mar 10, 2010 | 1.323 | 1.323 | 1.216 | 1.321 | 2,505,612 | +0.01(+0.43%) |
Mar 09, 2010 | 1.304 | 1.321 | 1.301 | 1.315 | 1,747,530 | +0.01(+0.43%) |
Mar 08, 2010 | 1.289 | 1.309 | 1.289 | 1.309 | 1,894,041 | +0.01(+0.65%) |
Mar 05, 2010 | 1.233 | 1.301 | 1.230 | 1.301 | 2,412,632 | +0.03(+2.22%) |
Mar 04, 2010 | 1.267 | 1.275 | 1.250 | 1.272 | 2,288,868 | +0.01(+0.45%) |
Mar 03, 2010 | 1.264 | 1.270 | 1.258 | 1.267 | 2,065,444 | +0.01(+0.45%) |
Mar 02, 2010 | 1.261 | 1.267 | 1.256 | 1.261 | 2,983,754 | +0.01(+0.68%) |
Mar 01, 2010 | 1.258 | 1.270 | 1.253 | 1.253 | 1,966,721 | -0.01(-0.45%) |
Feb 26, 2010 | 1.256 | 1.258 | 1.239 | 1.258 | 3,528,887 | +0.01(+1.14%) |
Feb 25, 2010 | 1.222 | 1.244 | 1.216 | 1.244 | 2,924,809 | +0.00(+0.23%) |
Feb 24, 2010 | 1.224 | 1.244 | 1.224 | 1.241 | 3,233,171 | +0.03(+2.09%) |
Feb 23, 2010 | 1.221 | 1.227 | 1.205 | 1.216 | 5,282,733 | -0.01(-0.68%) |
Feb 22, 2010 | 1.227 | 1.230 | 1.208 | 1.224 | 4,946,859 | +0.01(+0.46%) |
Feb 19, 2010 | 1.208 | 1.221 | 1.202 | 1.219 | 3,603,401 | +0.01(+0.46%) |
Feb 18, 2010 | 1.194 | 1.216 | 1.191 | 1.213 | 2,339,891 | +0.02(+1.39%) |
Feb 17, 2010 | 1.196 | 1.196 | 1.185 | 1.196 | 1,040,064 | +0.01(+1.17%) |
Feb 16, 2010 | 1.169 | 1.191 | 1.169 | 1.183 | 2,550,851 | +0.02(+1.43%) |
Feb 12, 2010 | 1.166 | 1.166 | 1.166 | 0 | +0.01(+0.48%) | |
Feb 11, 2010 | 1.149 | 1.163 | 1.147 | 1.160 | 1,141,074 | +0.01(+0.72%) |
Feb 10, 2010 | 1.147 | 1.152 | 1.138 | 1.152 | 1,029,693 | +0.01(+0.48%) |
Feb 09, 2010 | 1.149 | 1.160 | 1.135 | 1.147 | 1,659,105 | +0.00(+0.24%) |
Feb 08, 2010 | 1.152 | 1.155 | 1.144 | 1.144 | 1,056,454 | -0.01(-0.48%) |
Feb 05, 2010 | 1.160 | 1.160 | 1.085 | 1.149 | 6,747,801 | -0.01(-0.96%) |
Feb 04, 2010 | 1.185 | 1.185 | 1.158 | 1.160 | 1,457,507 | -0.03(-2.79%) |
Feb 03, 2010 | 1.202 | 1.202 | 1.191 | 1.194 | 1,076,133 | -0.01(-0.46%) |
Feb 02, 2010 | 1.188 | 1.202 | 1.188 | 1.199 | 1,452,640 | +0.01(+0.93%) |
Feb 01, 2010 | 1.160 | 1.188 | 1.160 | 1.188 | 1,473,504 | +0.03(+2.39%) |
Jan 29, 2010 | 1.183 | 1.185 | 1.158 | 1.160 | 2,051,937 | -0.01(-1.18%) |
Jan 28, 2010 | 1.196 | 1.202 | 1.171 | 1.174 | 1,615,190 | -0.02(-1.40%) |
Jan 27, 2010 | 1.194 | 1.196 | 1.180 | 1.191 | 1,248,989 | +0.00(+0.00%) |
Jan 26, 2010 | 1.196 | 1.205 | 1.191 | 1.191 | 1,697,987 | -0.01(-0.46%) |
Jan 25, 2010 | 1.208 | 1.210 | 1.194 | 1.196 | 1,647,484 | +0.00(+0.23%) |
Jan 22, 2010 | 1.219 | 1.224 | 1.194 | 1.194 | 1,780,355 | -0.02(-2.05%) |
Jan 21, 2010 | 1.249 | 1.252 | 1.219 | 1.219 | 2,030,176 | -0.02(-2.01%) |
Jan 20, 2010 | 1.252 | 1.252 | 1.236 | 1.244 | 1,383,110 | -0.01(-1.10%) |
Jan 19, 2010 | 1.260 | 1.260 | 1.241 | 1.258 | 1,055,726 | +0.02(+1.34%) |
Jan 15, 2010 | 1.241 | 1.241 | 1.241 | 0 | -0.02(-1.32%) | |
Jan 14, 2010 | 1.249 | 1.260 | 1.249 | 1.258 | 1,154,614 | +0.00(+0.22%) |
Jan 13, 2010 | 1.244 | 1.258 | 1.238 | 1.255 | 1,100,876 | +0.02(+1.34%) |
Jan 12, 2010 | 1.244 | 1.255 | 1.238 | 1.238 | 1,475,882 | -0.02(-1.38%) |
Jan 11, 2010 | 1.263 | 1.266 | 1.252 | 1.255 | 1,610,280 | -0.00(-0.36%) |
Jan 08, 2010 | 1.258 | 1.260 | 1.252 | 1.260 | 4,012,858 | -0.00(-0.02%) |
Jan 07, 2010 | 1.258 | 1.260 | 1.246 | 1.260 | 2,008,678 | +0.01(+0.89%) |
Jan 06, 2010 | 1.246 | 1.252 | 1.244 | 1.249 | 2,518,464 | +0.01(+0.67%) |
Jan 05, 2010 | 1.241 | 1.244 | 1.230 | 1.241 | 3,232,931 | +0.01(+1.13%) |
Jan 04, 2010 | 1.221 | 1.244 | 1.216 | 1.227 | 2,414,324 | +0.02(+2.08%) |
Dec 31, 2009 | 1.202 | 1.202 | 1.202 | 0 | -0.01(-0.91%) | |
Dec 30, 2009 | 1.210 | 1.213 | 1.202 | 1.213 | 1,366,670 | +0.00(+0.23%) |
Dec 29, 2009 | 1.208 | 1.219 | 1.208 | 1.210 | 1,308,944 | +0.00(+0.22%) |
Dec 28, 2009 | 1.213 | 1.219 | 1.208 | 1.208 | 1,649,426 | -0.01(-0.67%) |
Dec 24, 2009 | 1.196 | 1.219 | 1.196 | 1.216 | 820,826 | +0.01(+0.92%) |
Dec 23, 2009 | 1.194 | 1.205 | 1.191 | 1.205 | 2,959,887 | +0.01(+0.93%) |
Dec 22, 2009 | 1.188 | 1.199 | 1.188 | 1.194 | 3,315,011 | +0.01(+0.47%) |
Dec 21, 2009 | 1.188 | 1.199 | 1.185 | 1.188 | 2,236,439 | +0.01(+0.47%) |
Dec 18, 2009 | 1.191 | 1.191 | 1.177 | 1.183 | 1,262,047 | +0.00(+0.00%) |
Dec 17, 2009 | 1.185 | 1.191 | 1.177 | 1.183 | 1,813,978 | -0.01(-0.93%) |
Dec 16, 2009 | 1.205 | 1.208 | 1.194 | 1.194 | 2,623,115 | +0.00(+0.23%) |
Dec 15, 2009 | 1.191 | 1.202 | 1.188 | 1.191 | 3,617,977 | -0.01(-0.68%) |
Dec 14, 2009 | 1.185 | 1.199 | 1.185 | 1.199 | 3,635,131 | +0.02(+2.09%) |
Dec 11, 2009 | 1.164 | 1.177 | 1.164 | 1.175 | 2,317,234 | +0.01(+1.17%) |
Dec 10, 2009 | 1.164 | 1.167 | 1.156 | 1.161 | 1,328,572 | +0.01(+0.47%) |
Dec 09, 2009 | 1.150 | 1.156 | 1.142 | 1.156 | 1,347,128 | +0.01(+0.47%) |
Dec 08, 2009 | 1.150 | 1.153 | 1.142 | 1.150 | 1,528,660 | -0.01(-0.71%) |
Dec 07, 2009 | 1.161 | 1.166 | 1.156 | 1.158 | 1,989,788 | -0.00(-0.24%) |
Dec 04, 2009 | 1.164 | 1.172 | 1.151 | 1.161 | 1,163,603 | +0.01(+0.47%) |
Dec 03, 2009 | 1.164 | 1.166 | 1.153 | 1.156 | 1,256,292 | +0.00(+0.00%) |
Dec 02, 2009 | 1.158 | 1.166 | 1.153 | 1.156 | 2,749,917 | -0.00(-0.23%) |
Dec 01, 2009 | 1.156 | 1.158 | 1.150 | 1.158 | 1,851,346 | +0.02(+1.92%) |
Nov 30, 2009 | 1.136 | 1.142 | 1.126 | 1.136 | 2,193,938 | +0.00(+0.24%) |
Nov 27, 2009 | 1.120 | 1.139 | 1.120 | 1.134 | 894,435 | -0.02(-1.42%) |
Nov 25, 2009 | 1.153 | 1.156 | 1.147 | 1.150 | 1,456,380 | +0.00(+0.24%) |
Nov 24, 2009 | 1.153 | 1.153 | 1.142 | 1.147 | 1,769,614 | -0.00(-0.24%) |
Nov 23, 2009 | 1.147 | 1.161 | 1.142 | 1.150 | 1,979,191 | +0.01(+0.96%) |
Nov 20, 2009 | 1.131 | 1.145 | 1.131 | 1.139 | 1,529,794 | -0.01(-0.48%) |
Nov 19, 2009 | 1.158 | 1.161 | 1.139 | 1.145 | 2,280,551 | -0.02(-2.10%) |
Nov 18, 2009 | 1.161 | 1.169 | 1.158 | 1.169 | 1,564,051 | +0.00(+0.00%) |
Nov 17, 2009 | 1.153 | 1.169 | 1.153 | 1.169 | 1,678,345 | +0.01(+0.70%) |
Nov 16, 2009 | 1.158 | 1.166 | 1.156 | 1.161 | 1,286,730 | +0.01(+1.19%) |
Nov 13, 2009 | 1.136 | 1.150 | 1.131 | 1.147 | 1,460,604 | +0.02(+1.45%) |
Nov 12, 2009 | 1.164 | 1.164 | 1.131 | 1.131 | 1,238,312 | -0.02(-1.43%) |
Nov 11, 2009 | 1.158 | 1.158 | 1.145 | 1.147 | 1,520,242 | +0.00(+0.24%) |
Nov 10, 2009 | 1.139 | 1.147 | 1.136 | 1.145 | 1,332,201 | +0.00(+0.24%) |
Nov 09, 2009 | 1.131 | 1.142 | 1.128 | 1.142 | 1,480,936 | +0.02(+2.20%) |
Nov 06, 2009 | 1.112 | 1.117 | 1.104 | 1.117 | 5,287,582 | +0.01(+0.74%) |
Nov 05, 2009 | 1.117 | 1.117 | 1.101 | 1.109 | 8,664,099 | +0.01(+0.99%) |
Nov 04, 2009 | 1.115 | 1.117 | 1.098 | 1.098 | 6,578,282 | -0.01(-0.49%) |
Nov 03, 2009 | 1.082 | 1.109 | 1.074 | 1.104 | 1,021,411 | -0.01(-0.49%) |
Nov 02, 2009 | 1.104 | 1.120 | 1.087 | 1.109 | 1,041,992 | +0.01(+0.49%) |
Oct 30, 2009 | 1.131 | 1.131 | 1.093 | 1.104 | 1,778,046 | -0.02(-1.94%) |
Oct 29, 2009 | 1.126 | 1.131 | 1.120 | 1.126 | 1,580,013 | +0.02(+1.72%) |
Oct 28, 2009 | 1.136 | 1.147 | 1.104 | 1.106 | 1,237,270 | -0.04(-3.33%) |
Oct 27, 2009 | 1.158 | 1.166 | 1.145 | 1.145 | 959,060 | -0.01(-0.71%) |
Oct 26, 2009 | 1.175 | 1.185 | 1.153 | 1.153 | 1,583,701 | -0.01(-1.17%) |
Oct 23, 2009 | 1.183 | 1.183 | 1.164 | 1.166 | 1,988,559 | -0.01(-1.15%) |
Oct 22, 2009 | 1.172 | 1.181 | 1.161 | 1.180 | 1,571,001 | +0.02(+1.41%) |
Oct 21, 2009 | 1.191 | 1.196 | 1.164 | 1.164 | 986,104 | -0.02(-1.61%) |
Oct 20, 2009 | 1.196 | 1.196 | 1.183 | 1.183 | 1,668,093 | -0.01(-0.91%) |
Oct 19, 2009 | 1.185 | 1.210 | 1.185 | 1.194 | 1,861,767 | +0.00(+0.00%) |
Oct 16, 2009 | 1.191 | 1.196 | 1.180 | 1.194 | 1,528,641 | +0.00(+0.23%) |
Oct 15, 2009 | 1.199 | 1.199 | 1.185 | 1.191 | 1,251,243 | +0.00(+0.00%) |
Oct 14, 2009 | 1.177 | 1.199 | 1.177 | 1.191 | 2,156,514 | +0.02(+1.63%) |
Oct 13, 2009 | 1.175 | 1.177 | 1.164 | 1.172 | 1,202,363 | +0.00(+0.00%) |
Oct 12, 2009 | 1.177 | 1.180 | 1.169 | 1.172 | 1,336,318 | +0.01(+0.94%) |
Oct 09, 2009 | 1.156 | 1.164 | 1.156 | 1.161 | 1,028,845 | +0.00(+0.00%) |
Oct 08, 2009 | 1.153 | 1.169 | 1.153 | 1.161 | 1,525,856 | +0.02(+1.67%) |
Oct 07, 2009 | 1.134 | 1.150 | 1.134 | 1.142 | 952,085 | +0.00(+0.00%) |
Oct 06, 2009 | 1.131 | 1.150 | 1.131 | 1.142 | 1,372,406 | +0.02(+1.67%) |
Oct 05, 2009 | 1.112 | 1.131 | 1.112 | 1.123 | 1,540,941 | +0.00(+0.31%) |
Oct 02, 2009 | 1.123 | 1.123 | 1.115 | 1.120 | 1,458,127 | -0.02(-1.72%) |
Oct 01, 2009 | 1.158 | 1.158 | 1.128 | 1.139 | 1,727,045 | -0.01(-1.18%) |
Sep 30, 2009 | 1.172 | 1.172 | 1.142 | 1.153 | 1,788,269 | -0.00(-0.24%) |
Sep 29, 2009 | 1.156 | 1.166 | 1.153 | 1.156 | 929,687 | -0.00(-0.01%) |
Sep 28, 2009 | 1.145 | 1.161 | 1.145 | 1.156 | 970,942 | +0.02(+1.44%) |
Sep 25, 2009 | 1.131 | 1.145 | 1.131 | 1.139 | 832,210 | -0.00(-0.24%) |
Sep 24, 2009 | 1.161 | 1.169 | 1.139 | 1.142 | 1,251,544 | -0.02(-1.87%) |
Sep 23, 2009 | 1.175 | 1.175 | 1.164 | 1.164 | 955,670 | -0.00(-0.23%) |
Sep 22, 2009 | 1.164 | 1.166 | 1.161 | 1.166 | 997,784 | +0.01(+0.94%) |
Sep 21, 2009 | 1.147 | 1.177 | 1.147 | 1.156 | 1,874,283 | -0.03(-2.30%) |
Sep 18, 2009 | 1.183 | 1.185 | 1.172 | 1.183 | 1,508,030 | +0.00(+0.23%) |
Sep 17, 2009 | 1.161 | 1.185 | 1.161 | 1.180 | 1,908,739 | +0.02(+1.64%) |
Sep 16, 2009 | 1.166 | 1.175 | 1.161 | 1.161 | 1,699,558 | +0.01(+0.71%) |
Sep 15, 2009 | 1.134 | 1.158 | 1.131 | 1.153 | 3,847,611 | +0.02(+2.17%) |
Sep 14, 2009 | 1.117 | 1.136 | 1.117 | 1.128 | 2,589,675 | +0.01(+0.49%) |
Sep 11, 2009 | 1.112 | 1.128 | 1.112 | 1.123 | 1,748,724 | +0.01(+0.73%) |
Sep 10, 2009 | 1.093 | 1.120 | 1.090 | 1.115 | 2,242,837 | +0.02(+1.99%) |
Sep 09, 2009 | 1.082 | 1.098 | 1.074 | 1.093 | 2,596,980 | +0.02(+1.52%) |
Sep 08, 2009 | 1.057 | 1.076 | 1.057 | 1.076 | 1,626,618 | +0.02(+1.80%) |
Sep 04, 2009 | 1.044 | 1.060 | 1.041 | 1.057 | 1,187,766 | +0.01(+0.78%) |
Sep 03, 2009 | 1.038 | 1.049 | 1.025 | 1.049 | 1,803,717 | +0.01(+0.78%) |
Sep 02, 2009 | 1.041 | 1.044 | 1.033 | 1.041 | 1,699,004 | +0.00(+0.26%) |
Sep 01, 2009 | 1.057 | 1.068 | 1.036 | 1.038 | 2,154,155 | -0.02(-1.55%) |
Aug 31, 2009 | 1.066 | 1.070 | 1.055 | 1.055 | 1,654,711 | -0.02(-1.77%) |
Aug 28, 2009 | 1.087 | 1.093 | 1.074 | 1.074 | 1,455,555 | -0.01(-0.51%) |
Aug 27, 2009 | 1.079 | 1.087 | 1.071 | 1.079 | 1,951,436 | -0.01(-0.50%) |
Aug 26, 2009 | 1.085 | 1.093 | 1.082 | 1.085 | 2,328,267 | -0.02(-1.97%) |
Aug 25, 2009 | 1.104 | 1.112 | 1.096 | 1.106 | 2,057,870 | +0.01(+0.99%) |
Aug 24, 2009 | 1.087 | 1.109 | 1.087 | 1.096 | 1,655,958 | +0.01(+0.75%) |
Aug 21, 2009 | 1.085 | 1.096 | 1.079 | 1.087 | 3,560,878 | +0.01(+1.01%) |
Aug 20, 2009 | 1.071 | 1.076 | 1.063 | 1.076 | 2,037,545 | +0.01(+1.02%) |
Aug 19, 2009 | 1.057 | 1.071 | 1.055 | 1.066 | 1,822,266 | +0.01(+1.03%) |
Aug 18, 2009 | 1.046 | 1.068 | 1.046 | 1.055 | 1,996,037 | +0.01(+0.52%) |
Aug 17, 2009 | 1.044 | 1.066 | 1.044 | 1.049 | 3,341,338 | -0.02(-2.28%) |
Aug 14, 2009 | 1.090 | 1.090 | 1.068 | 1.074 | 1,832,889 | -0.02(-1.50%) |
Aug 13, 2009 | 1.096 | 1.096 | 1.076 | 1.090 | 1,387,065 | +0.00(+0.44%) |
Aug 12, 2009 | 1.087 | 1.096 | 1.076 | 1.085 | 2,340,145 | +0.00(+0.07%) |
Aug 11, 2009 | 1.098 | 1.104 | 1.076 | 1.085 | 1,784,820 | -0.02(-2.21%) |
Aug 10, 2009 | 1.096 | 1.109 | 1.096 | 1.109 | 3,153,117 | +0.01(+0.74%) |
Aug 07, 2009 | 1.093 | 1.106 | 1.093 | 1.101 | 2,566,965 | +0.01(+1.00%) |
Aug 06, 2009 | 1.090 | 1.096 | 1.079 | 1.090 | 2,302,666 | +0.01(+0.76%) |
Aug 05, 2009 | 1.090 | 1.096 | 1.076 | 1.082 | 2,679,821 | +0.00(+0.00%) |
Aug 04, 2009 | 1.068 | 1.090 | 1.068 | 1.082 | 2,344,780 | +0.00(+0.00%) |
Aug 03, 2009 | 1.071 | 1.085 | 1.055 | 1.082 | 3,454,575 | +0.03(+2.58%) |
Jul 31, 2009 | 1.055 | 1.060 | 1.046 | 1.055 | 1,830,856 | +0.00(+0.26%) |
Jul 30, 2009 | 1.046 | 1.063 | 1.046 | 1.052 | 2,374,480 | +0.01(+0.52%) |
Jul 29, 2009 | 1.041 | 1.046 | 1.033 | 1.046 | 2,434,129 | +0.00(+0.26%) |
Jul 28, 2009 | 1.044 | 1.049 | 1.033 | 1.044 | 2,088,524 | +0.01(+0.52%) |
Jul 27, 2009 | 1.038 | 1.049 | 1.036 | 1.038 | 1,722,514 | -0.00(-0.26%) |
Jul 24, 2009 | 1.000 | 1.041 | 1.000 | 1.041 | 1,027 | +0.02(+1.87%) |
Jul 23, 2009 | 1.003 | 1.027 | 1.003 | 1.022 | 2,549,297 | +0.02(+1.90%) |
Jul 22, 2009 | 0.9893 | 1.006 | 0.9865 | 1.003 | 1,695,595 | +0.01(+1.10%) |
Jul 21, 2009 | 1.000 | 1.000 | 0.9865 | 0.9920 | 1,118,950 | +0.00(+0.00%) |
Jul 20, 2009 | 0.9838 | 0.9920 | 0.9784 | 0.9920 | 1,199,277 | +0.02(+1.68%) |
Jul 17, 2009 | 0.9784 | 0.9838 | 0.9729 | 0.9756 | 1,124,330 | -0.00(-0.23%) |
Jul 16, 2009 | 0.9593 | 0.9865 | 0.9538 | 0.9779 | 1,786,174 | +0.02(+1.68%) |
Jul 15, 2009 | 0.9293 | 0.9620 | 0.9293 | 0.9617 | 1,854,215 | +0.03(+3.49%) |
Jul 14, 2009 | 0.9184 | 0.9348 | 0.9184 | 0.9293 | 1,239,534 | +0.01(+0.59%) |
Jul 13, 2009 | 0.9075 | 0.9348 | 0.9075 | 0.9239 | 1,137,107 | +0.01(+1.50%) |
Jul 10, 2009 | 0.8884 | 0.9102 | 0.8830 | 0.9102 | 2,304,754 | +0.02(+2.14%) |
Jul 09, 2009 | 0.8912 | 0.9048 | 0.8912 | 0.8912 | 1,741,602 | +0.01(+0.62%) |
Jul 08, 2009 | 0.8993 | 0.9130 | 0.8857 | 0.8857 | 1,899,719 | -0.01(-1.52%) |
Jul 07, 2009 | 0.9211 | 0.9239 | 0.8993 | 0.8993 | 1,160,550 | -0.03(-2.94%) |
Jul 06, 2009 | 0.9266 | 0.9293 | 0.9184 | 0.9266 | 969,694 | -0.01(-0.87%) |
Jul 02, 2009 | 0.9538 | 0.9538 | 0.9320 | 0.9348 | 1,266,629 | -0.02(-2.56%) |
Jul 01, 2009 | 0.9484 | 0.9593 | 0.9457 | 0.9593 | 1,300,670 | +0.02(+1.74%) |
Jun 30, 2009 | 0.9457 | 0.9512 | 0.9348 | 0.9429 | 2,765,824 | -0.01(-1.15%) |
Jun 29, 2009 | 0.9402 | 0.9538 | 0.9375 | 0.9538 | 1,160,906 | +0.01(+1.45%) |
Jun 26, 2009 | 0.9348 | 0.9457 | 0.9342 | 0.9402 | 824,897 | +0.00(+0.00%) |
Jun 25, 2009 | 0.9344 | 0.9429 | 0.9293 | 0.9402 | 1,467,612 | +0.02(+1.77%) |
Jun 24, 2009 | 0.9348 | 0.9429 | 0.9239 | 0.9239 | 1,485,592 | +0.00(+0.30%) |
Jun 23, 2009 | 0.9402 | 0.9429 | 0.9130 | 0.9211 | 1,914,382 | -0.01(-1.46%) |
Jun 22, 2009 | 0.9538 | 0.9538 | 0.9320 | 0.9348 | 1,424,200 | -0.03(-2.83%) |
Jun 19, 2009 | 0.9593 | 0.9658 | 0.9566 | 0.9620 | 1,046,748 | +0.01(+0.57%) |
Jun 18, 2009 | 0.9538 | 0.9647 | 0.9538 | 0.9566 | 941,635 | +0.01(+0.57%) |
Jun 17, 2009 | 0.9511 | 0.9675 | 0.9484 | 0.9511 | 1,736,773 | -0.01(-1.41%) |
Jun 16, 2009 | 0.9893 | 0.9920 | 0.9620 | 0.9647 | 1,876,683 | -0.02(-2.48%) |
Jun 15, 2009 | 0.9947 | 0.9947 | 0.9702 | 0.9893 | 1,856,457 | -0.01(-0.82%) |
Jun 12, 2009 | 0.9920 | 1.003 | 0.9920 | 0.9974 | 1,026,808 | +0.01(+0.55%) |
Jun 11, 2009 | 0.9893 | 1.006 | 0.9893 | 0.9920 | 1,455,661 | +0.00(+0.28%) |
Jun 10, 2009 | 1.006 | 1.006 | 0.9838 | 0.9893 | 1,867,744 | -0.00(-0.27%) |
Jun 09, 2009 | 0.9729 | 0.9947 | 0.9729 | 0.9920 | 2,254,788 | +0.02(+1.68%) |
Jun 08, 2009 | 0.9702 | 0.9838 | 0.9675 | 0.9756 | 1,253,177 | -0.01(-0.83%) |
Jun 05, 2009 | 0.9865 | 0.9974 | 0.9811 | 0.9838 | 1,493,661 | +0.00(+0.28%) |
Jun 04, 2009 | 0.9784 | 0.9893 | 0.9675 | 0.9811 | 1,324,080 | +0.00(+0.28%) |
Jun 03, 2009 | 0.9811 | 0.9811 | 0.9620 | 0.9784 | 1,520,903 | -0.00(-0.29%) |
Jun 02, 2009 | 0.9538 | 0.9865 | 0.9538 | 0.9812 | 2,265,348 | +0.02(+2.28%) |