Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.350 | 2.363 | 2.345 | 2.358 | 163,777 | +0.00(+0.00%) |
Mar 30, 2010 | 2.363 | 2.365 | 2.341 | 2.358 | 87,676 | -0.01(-0.47%) |
Mar 29, 2010 | 2.352 | 2.371 | 2.352 | 2.369 | 105,858 | +0.02(+0.95%) |
Mar 26, 2010 | 2.330 | 2.348 | 2.304 | 2.346 | 266,662 | +0.03(+1.45%) |
Mar 25, 2010 | 2.322 | 2.330 | 2.309 | 2.313 | 279,465 | +0.02(+0.82%) |
Mar 24, 2010 | 2.281 | 2.297 | 2.276 | 2.294 | 138,599 | -0.02(-0.65%) |
Mar 23, 2010 | 2.296 | 2.309 | 2.294 | 2.309 | 85,303 | +0.02(+0.73%) |
Mar 22, 2010 | 2.261 | 2.313 | 2.249 | 2.292 | 110,877 | +0.00(+0.08%) |
Mar 19, 2010 | 2.318 | 2.318 | 2.270 | 2.291 | 191,933 | -0.03(-1.44%) |
Mar 18, 2010 | 2.341 | 2.360 | 2.313 | 2.324 | 121,703 | -0.02(-0.73%) |
Mar 17, 2010 | 2.333 | 2.356 | 2.324 | 2.341 | 245,111 | +0.01(+0.40%) |
Mar 16, 2010 | 2.315 | 2.333 | 2.314 | 2.332 | 135,631 | +0.02(+0.96%) |
Mar 15, 2010 | 2.304 | 2.309 | 2.300 | 2.309 | 84,430 | -0.01(-0.55%) |
Mar 12, 2010 | 2.333 | 2.333 | 2.315 | 2.322 | 88,560 | +0.01(+0.36%) |
Mar 11, 2010 | 2.292 | 2.314 | 2.292 | 2.314 | 144,883 | +0.02(+0.93%) |
Mar 10, 2010 | 2.285 | 2.296 | 2.283 | 2.292 | 125,785 | +0.02(+0.74%) |
Mar 09, 2010 | 2.257 | 2.276 | 2.249 | 2.276 | 113,315 | -0.00(-0.16%) |
Mar 08, 2010 | 2.276 | 2.285 | 2.272 | 2.279 | 130,317 | +0.00(+0.00%) |
Mar 05, 2010 | 2.246 | 2.279 | 2.246 | 2.279 | 218,444 | +0.05(+2.43%) |
Mar 04, 2010 | 2.225 | 2.231 | 2.216 | 2.225 | 202,754 | +0.00(+0.08%) |
Mar 03, 2010 | 2.212 | 2.236 | 2.212 | 2.223 | 144,551 | +0.03(+1.53%) |
Mar 02, 2010 | 2.182 | 2.203 | 2.182 | 2.190 | 186,999 | +0.03(+1.56%) |
Mar 01, 2010 | 2.130 | 2.162 | 2.130 | 2.156 | 214,732 | +0.04(+1.85%) |
Feb 26, 2010 | 2.108 | 2.119 | 2.098 | 2.117 | 253,436 | +0.02(+0.80%) |
Feb 25, 2010 | 2.100 | 2.128 | 2.087 | 2.100 | 455,279 | -0.07(-3.02%) |
Feb 24, 2010 | 2.141 | 2.175 | 2.136 | 2.165 | 126,937 | +0.02(+0.87%) |
Feb 23, 2010 | 2.165 | 2.167 | 2.136 | 2.147 | 187,803 | -0.03(-1.46%) |
Feb 22, 2010 | 2.184 | 2.186 | 2.165 | 2.178 | 147,320 | -0.01(-0.60%) |
Feb 19, 2010 | 2.160 | 2.195 | 2.160 | 2.192 | 69,077 | +0.01(+0.43%) |
Feb 18, 2010 | 2.164 | 2.186 | 2.164 | 2.182 | 64,133 | +0.03(+1.39%) |
Feb 17, 2010 | 2.154 | 2.160 | 2.145 | 2.152 | 233,819 | +0.01(+0.44%) |
Feb 16, 2010 | 2.100 | 2.149 | 2.100 | 2.143 | 357,799 | +0.04(+1.77%) |
Feb 12, 2010 | 2.089 | 2.106 | 2.106 | 2.106 | 245,882 | -0.02(-1.14%) |
Feb 11, 2010 | 2.104 | 2.143 | 2.091 | 2.130 | 250,232 | +0.01(+0.53%) |
Feb 10, 2010 | 2.106 | 2.124 | 2.100 | 2.119 | 131,866 | -0.00(-0.09%) |
Feb 09, 2010 | 2.104 | 2.132 | 2.093 | 2.121 | 119,191 | +0.06(+2.71%) |
Feb 08, 2010 | 2.072 | 2.083 | 2.065 | 2.065 | 341,246 | -0.03(-1.34%) |
Feb 05, 2010 | 2.128 | 2.128 | 2.037 | 2.093 | 482,621 | -0.06(-2.61%) |
Feb 04, 2010 | 2.175 | 2.197 | 2.147 | 2.149 | 328,529 | -0.09(-4.00%) |
Feb 03, 2010 | 2.244 | 2.248 | 2.227 | 2.238 | 167,253 | -0.01(-0.35%) |
Feb 02, 2010 | 2.220 | 2.262 | 2.218 | 2.246 | 155,136 | +0.03(+1.37%) |
Feb 01, 2010 | 2.199 | 2.216 | 2.193 | 2.216 | 62,606 | +0.04(+1.89%) |
Jan 29, 2010 | 2.201 | 2.214 | 2.162 | 2.175 | 223,533 | -0.01(-0.43%) |
Jan 28, 2010 | 2.221 | 2.221 | 2.178 | 2.184 | 101,347 | -0.02(-1.10%) |
Jan 27, 2010 | 2.203 | 2.210 | 2.182 | 2.208 | 183,919 | -0.01(-0.59%) |
Jan 26, 2010 | 2.240 | 2.248 | 2.220 | 2.221 | 183,308 | -0.04(-1.65%) |
Jan 25, 2010 | 2.233 | 2.259 | 2.233 | 2.259 | 159,968 | +0.03(+1.43%) |
Jan 22, 2010 | 2.261 | 2.262 | 2.227 | 2.227 | 136,837 | -0.05(-2.19%) |
Jan 21, 2010 | 2.322 | 2.322 | 2.257 | 2.277 | 118,516 | -0.05(-2.26%) |
Jan 20, 2010 | 2.354 | 2.354 | 2.302 | 2.330 | 198,340 | -0.06(-2.58%) |
Jan 19, 2010 | 2.345 | 2.391 | 2.333 | 2.391 | 203,413 | -0.02(-0.70%) |
Jan 15, 2010 | 2.367 | 2.408 | 2.408 | 2.408 | 389,984 | +0.01(+0.62%) |
Jan 14, 2010 | 2.376 | 2.395 | 2.376 | 2.393 | 118,125 | +0.02(+0.79%) |
Jan 13, 2010 | 2.363 | 2.375 | 2.360 | 2.374 | 100,597 | +0.02(+0.95%) |
Jan 12, 2010 | 2.356 | 2.356 | 2.345 | 2.352 | 96,376 | -0.03(-1.18%) |
Jan 11, 2010 | 2.371 | 2.381 | 2.363 | 2.380 | 108,161 | +0.02(+1.03%) |
Jan 08, 2010 | 2.352 | 2.360 | 2.352 | 2.356 | 112,045 | +0.00(+0.08%) |
Jan 07, 2010 | 2.332 | 2.363 | 2.332 | 2.354 | 114,557 | +0.00(+0.20%) |
Jan 06, 2010 | 2.333 | 2.352 | 2.333 | 2.349 | 107,090 | +0.03(+1.41%) |
Jan 05, 2010 | 2.315 | 2.322 | 2.313 | 2.317 | 206,498 | +0.02(+0.73%) |
Jan 04, 2010 | 2.264 | 2.309 | 2.264 | 2.300 | 150,722 | +0.06(+2.75%) |
Dec 31, 2009 | 2.244 | 2.238 | 2.238 | 2.238 | 69,104 | -0.00(-0.08%) |
Dec 30, 2009 | 2.240 | 2.241 | 2.226 | 2.240 | 70,164 | -0.01(-0.33%) |
Dec 29, 2009 | 2.279 | 2.279 | 2.242 | 2.248 | 138,428 | -0.02(-0.82%) |
Dec 28, 2009 | 2.289 | 2.291 | 2.266 | 2.266 | 137,437 | -0.02(-1.06%) |
Dec 24, 2009 | 2.302 | 2.302 | 2.290 | 2.290 | 8,838 | +0.00(+0.00%) |
Dec 23, 2009 | 2.279 | 2.290 | 2.276 | 2.290 | 56,290 | +0.01(+0.57%) |
Dec 22, 2009 | 2.279 | 2.281 | 2.276 | 2.277 | 105,911 | +0.00(+0.08%) |
Dec 21, 2009 | 2.266 | 2.276 | 2.266 | 2.276 | 195,431 | +0.01(+0.49%) |
Dec 18, 2009 | 2.270 | 2.270 | 2.255 | 2.264 | 116,861 | +0.00(+0.21%) |
Dec 17, 2009 | 2.266 | 2.267 | 2.253 | 2.260 | 83,450 | -0.04(-1.67%) |
Dec 16, 2009 | 2.302 | 2.317 | 2.298 | 2.298 | 156,566 | +0.01(+0.49%) |
Dec 15, 2009 | 2.266 | 2.290 | 2.255 | 2.287 | 47,869 | -0.00(-0.16%) |
Dec 14, 2009 | 2.298 | 2.305 | 2.290 | 2.290 | 192,206 | +0.01(+0.57%) |
Dec 11, 2009 | 2.300 | 2.313 | 2.277 | 2.277 | 166,380 | -0.02(-0.81%) |
Dec 10, 2009 | 2.300 | 2.305 | 2.291 | 2.296 | 109,431 | +0.01(+0.57%) |
Dec 09, 2009 | 2.296 | 2.296 | 2.272 | 2.283 | 408,133 | -0.03(-1.21%) |
Dec 08, 2009 | 2.311 | 2.315 | 2.307 | 2.311 | 92,278 | -0.04(-1.67%) |
Dec 07, 2009 | 2.335 | 2.354 | 2.335 | 2.350 | 163,921 | +0.00(+0.08%) |
Dec 04, 2009 | 2.365 | 2.373 | 2.345 | 2.348 | 368,031 | -0.01(-0.24%) |
Dec 03, 2009 | 2.361 | 2.364 | 2.354 | 2.354 | 207,934 | -0.00(-0.08%) |
Dec 02, 2009 | 2.350 | 2.356 | 2.343 | 2.356 | 187,138 | +0.01(+0.48%) |
Dec 01, 2009 | 2.326 | 2.345 | 2.324 | 2.345 | 339,923 | +0.05(+2.20%) |
Nov 30, 2009 | 2.298 | 2.298 | 2.285 | 2.294 | 229,645 | -0.03(-1.36%) |
Nov 27, 2009 | 2.259 | 2.326 | 2.259 | 2.326 | 241,425 | -0.03(-1.19%) |
Nov 25, 2009 | 2.341 | 2.360 | 2.336 | 2.354 | 167,452 | +0.04(+1.53%) |
Nov 24, 2009 | 2.313 | 2.322 | 2.308 | 2.318 | 50,403 | +0.01(+0.65%) |
Nov 23, 2009 | 2.317 | 2.317 | 2.294 | 2.304 | 423,470 | +0.04(+1.73%) |
Nov 20, 2009 | 2.294 | 2.294 | 2.251 | 2.264 | 128,100 | -0.05(-2.26%) |
Nov 19, 2009 | 2.335 | 2.335 | 2.307 | 2.317 | 76,496 | -0.02(-0.96%) |
Nov 18, 2009 | 2.363 | 2.380 | 2.333 | 2.339 | 138,171 | -0.02(-0.95%) |
Nov 17, 2009 | 2.348 | 2.361 | 2.339 | 2.361 | 160,975 | -0.01(-0.24%) |
Nov 16, 2009 | 2.356 | 2.372 | 2.356 | 2.367 | 181,037 | +0.02(+0.87%) |
Nov 13, 2009 | 2.322 | 2.347 | 2.322 | 2.346 | 180,694 | +0.03(+1.21%) |
Nov 12, 2009 | 2.332 | 2.347 | 2.318 | 2.318 | 77,996 | -0.01(-0.40%) |
Nov 11, 2009 | 2.365 | 2.365 | 2.328 | 2.328 | 110,668 | +0.02(+0.73%) |
Nov 10, 2009 | 2.304 | 2.328 | 2.290 | 2.311 | 98,031 | -0.02(-0.88%) |
Nov 09, 2009 | 2.277 | 2.332 | 2.277 | 2.332 | 125,887 | +0.10(+4.26%) |
Nov 06, 2009 | 2.218 | 2.240 | 2.218 | 2.236 | 112,929 | +0.01(+0.50%) |
Nov 05, 2009 | 2.192 | 2.227 | 2.190 | 2.225 | 150,658 | +0.08(+3.74%) |
Nov 04, 2009 | 2.136 | 2.164 | 2.132 | 2.145 | 211,159 | +0.03(+1.32%) |
Nov 03, 2009 | 2.098 | 2.128 | 2.098 | 2.117 | 122,587 | -0.01(-0.53%) |
Nov 02, 2009 | 2.094 | 2.134 | 2.094 | 2.128 | 307,707 | +0.03(+1.42%) |
Oct 30, 2009 | 2.178 | 2.178 | 2.072 | 2.098 | 540,427 | -0.10(-4.58%) |
Oct 29, 2009 | 2.197 | 2.212 | 2.164 | 2.199 | 579,388 | +0.03(+1.55%) |
Oct 28, 2009 | 2.246 | 2.246 | 2.165 | 2.165 | 398,287 | -0.11(-4.84%) |
Oct 27, 2009 | 2.300 | 2.326 | 2.268 | 2.276 | 138,471 | -0.06(-2.48%) |
Oct 26, 2009 | 2.371 | 2.378 | 2.324 | 2.333 | 205,293 | -0.02(-0.87%) |
Oct 23, 2009 | 2.368 | 2.368 | 2.352 | 2.354 | 114,370 | -0.03(-1.10%) |
Oct 22, 2009 | 2.333 | 2.399 | 2.333 | 2.380 | 218,096 | +0.00(+0.00%) |
Oct 21, 2009 | 2.382 | 2.399 | 2.380 | 2.380 | 92,401 | -0.01(-0.39%) |
Oct 20, 2009 | 2.380 | 2.393 | 2.380 | 2.389 | 92,053 | -0.01(-0.31%) |
Oct 19, 2009 | 2.395 | 2.410 | 2.382 | 2.397 | 402,787 | +0.01(+0.55%) |
Oct 16, 2009 | 2.371 | 2.393 | 2.371 | 2.384 | 61,979 | -0.04(-1.69%) |
Oct 15, 2009 | 2.458 | 2.464 | 2.399 | 2.425 | 196,406 | -0.00(-0.15%) |
Oct 14, 2009 | 2.438 | 2.438 | 2.389 | 2.429 | 337,502 | +0.05(+1.96%) |
Oct 13, 2009 | 2.408 | 2.408 | 2.374 | 2.382 | 217,367 | +0.01(+0.57%) |
Oct 12, 2009 | 2.369 | 2.374 | 2.365 | 2.368 | 196,936 | +0.03(+1.28%) |
Oct 09, 2009 | 2.313 | 2.339 | 2.311 | 2.338 | 90,665 | -0.00(-0.02%) |
Oct 08, 2009 | 2.281 | 2.341 | 2.281 | 2.339 | 303,351 | +0.08(+3.37%) |
Oct 07, 2009 | 2.268 | 2.276 | 2.233 | 2.262 | 121,243 | +0.00(+0.17%) |
Oct 06, 2009 | 2.249 | 2.272 | 2.249 | 2.259 | 141,781 | +0.05(+2.11%) |
Oct 05, 2009 | 2.184 | 2.212 | 2.184 | 2.212 | 163,220 | +0.02(+1.11%) |
Oct 02, 2009 | 2.192 | 2.192 | 2.126 | 2.188 | 141,545 | -0.02(-0.93%) |
Oct 01, 2009 | 2.234 | 2.236 | 2.208 | 2.208 | 235,956 | -0.03(-1.25%) |
Sep 30, 2009 | 2.229 | 2.268 | 2.214 | 2.236 | 170,768 | -0.00(-0.17%) |
Sep 29, 2009 | 2.236 | 2.244 | 2.227 | 2.240 | 110,170 | -0.00(-0.17%) |
Sep 28, 2009 | 2.221 | 2.264 | 2.218 | 2.244 | 807,824 | +0.02(+1.01%) |
Sep 25, 2009 | 2.227 | 2.231 | 2.208 | 2.221 | 111,450 | -0.01(-0.58%) |
Sep 24, 2009 | 2.298 | 2.305 | 2.227 | 2.234 | 280,718 | -0.05(-2.37%) |
Sep 23, 2009 | 2.320 | 2.356 | 2.289 | 2.289 | 289,841 | -0.04(-1.68%) |
Sep 22, 2009 | 2.346 | 2.346 | 2.313 | 2.328 | 98,808 | +0.02(+0.73%) |
Sep 21, 2009 | 2.324 | 2.335 | 2.292 | 2.311 | 241,077 | -0.04(-1.59%) |
Sep 18, 2009 | 2.380 | 2.380 | 2.315 | 2.348 | 124,762 | +0.04(+1.70%) |
Sep 17, 2009 | 2.307 | 2.339 | 2.292 | 2.309 | 358,565 | +0.03(+1.53%) |
Sep 16, 2009 | 2.259 | 2.309 | 2.257 | 2.274 | 214,405 | +0.04(+1.87%) |
Sep 15, 2009 | 2.216 | 2.236 | 2.216 | 2.233 | 464,922 | +0.00(+0.17%) |
Sep 14, 2009 | 2.128 | 2.231 | 2.128 | 2.229 | 147,968 | +0.03(+1.53%) |
Sep 11, 2009 | 2.188 | 2.205 | 2.184 | 2.195 | 340,448 | +0.03(+1.38%) |
Sep 10, 2009 | 2.113 | 2.167 | 2.106 | 2.165 | 188,933 | +0.06(+2.93%) |
Sep 09, 2009 | 2.074 | 2.126 | 2.074 | 2.104 | 435,582 | +0.04(+2.18%) |
Sep 08, 2009 | 2.061 | 2.068 | 2.050 | 2.059 | 105,568 | +0.05(+2.32%) |
Sep 04, 2009 | 1.971 | 2.012 | 1.971 | 2.012 | 35,891 | +0.06(+2.86%) |
Sep 03, 2009 | 1.951 | 1.966 | 1.949 | 1.956 | 155,484 | +0.00(+0.00%) |
Sep 02, 2009 | 1.949 | 1.968 | 1.923 | 1.956 | 344,991 | +0.00(+0.10%) |
Sep 01, 2009 | 2.003 | 2.022 | 1.953 | 1.954 | 975,833 | -0.06(-3.15%) |
Aug 31, 2009 | 1.973 | 2.025 | 1.973 | 2.018 | 97,346 | -0.00(-0.18%) |
Aug 28, 2009 | 2.024 | 2.033 | 2.014 | 2.022 | 199,331 | +0.01(+0.74%) |
Aug 27, 2009 | 1.999 | 2.007 | 1.981 | 2.007 | 144,090 | +0.01(+0.28%) |
Aug 26, 2009 | 2.009 | 2.020 | 2.001 | 2.001 | 81,425 | -0.02(-0.92%) |
Aug 25, 2009 | 2.007 | 2.046 | 2.007 | 2.020 | 274,585 | +0.01(+0.28%) |
Aug 24, 2009 | 2.012 | 2.029 | 2.009 | 2.014 | 451,765 | +0.01(+0.65%) |
Aug 21, 2009 | 1.925 | 2.014 | 1.925 | 2.001 | 330,870 | +0.09(+4.59%) |
Aug 20, 2009 | 1.904 | 1.934 | 1.904 | 1.913 | 164,205 | +0.01(+0.79%) |
Aug 19, 2009 | 1.885 | 1.900 | 1.876 | 1.898 | 234,161 | +0.01(+0.59%) |
Aug 18, 2009 | 1.889 | 1.897 | 1.882 | 1.887 | 223,539 | +0.02(+1.20%) |
Aug 17, 2009 | 1.867 | 1.885 | 1.854 | 1.865 | 222,098 | -0.04(-1.87%) |
Aug 14, 2009 | 1.919 | 1.921 | 1.885 | 1.900 | 339,082 | -0.00(-0.10%) |
Aug 13, 2009 | 1.913 | 1.913 | 1.887 | 1.902 | 122,952 | +0.03(+1.60%) |
Aug 12, 2009 | 1.835 | 1.876 | 1.835 | 1.872 | 116,036 | +0.03(+1.42%) |
Aug 11, 2009 | 1.848 | 1.863 | 1.842 | 1.846 | 88,839 | -0.02(-1.20%) |
Aug 10, 2009 | 1.869 | 1.876 | 1.859 | 1.869 | 129,091 | -0.01(-0.30%) |
Aug 07, 2009 | 1.865 | 1.876 | 1.865 | 1.874 | 175,878 | +0.02(+1.01%) |
Aug 06, 2009 | 1.828 | 1.869 | 1.828 | 1.856 | 468,564 | +0.01(+0.30%) |
Aug 05, 2009 | 1.870 | 1.870 | 1.839 | 1.850 | 87,194 | -0.01(-0.40%) |
Aug 04, 2009 | 1.833 | 1.870 | 1.833 | 1.857 | 93,205 | +0.01(+0.61%) |
Aug 03, 2009 | 1.822 | 1.852 | 1.822 | 1.846 | 276,406 | +0.05(+3.02%) |
Jul 31, 2009 | 1.796 | 1.805 | 1.792 | 1.792 | 130,173 | +0.00(+0.00%) |
Jul 30, 2009 | 1.788 | 1.805 | 1.785 | 1.792 | 347,846 | +0.02(+1.27%) |
Jul 29, 2009 | 1.762 | 1.773 | 1.747 | 1.770 | 181,701 | +0.00(+0.11%) |
Jul 28, 2009 | 1.725 | 1.779 | 1.684 | 1.768 | 204,977 | -0.02(-0.94%) |
Jul 27, 2009 | 1.781 | 1.794 | 1.768 | 1.785 | 198,457 | -0.00(-0.21%) |
Jul 24, 2009 | 1.751 | 1.792 | 1.751 | 1.788 | 1,355 | +0.00(+0.00%) |
Jul 23, 2009 | 1.760 | 1.794 | 1.760 | 1.788 | 294,630 | +0.02(+1.05%) |
Jul 22, 2009 | 1.758 | 1.779 | 1.751 | 1.770 | 74,113 | +0.01(+0.53%) |
Jul 21, 2009 | 1.749 | 1.760 | 1.738 | 1.760 | 209,669 | +0.04(+2.50%) |
Jul 20, 2009 | 1.702 | 1.730 | 1.697 | 1.717 | 263,662 | +0.04(+2.34%) |
Jul 17, 2009 | 1.656 | 1.678 | 1.656 | 1.678 | 154,820 | +0.00(+0.22%) |
Jul 16, 2009 | 1.646 | 1.680 | 1.646 | 1.674 | 145,076 | +0.01(+0.67%) |
Jul 15, 2009 | 1.632 | 1.671 | 1.632 | 1.663 | 156,191 | +0.06(+3.97%) |
Jul 14, 2009 | 1.604 | 1.604 | 1.589 | 1.600 | 151,622 | +0.01(+0.82%) |
Jul 13, 2009 | 1.572 | 1.594 | 1.564 | 1.587 | 195,966 | +0.04(+2.29%) |
Jul 10, 2009 | 1.553 | 1.556 | 1.540 | 1.551 | 106,950 | -0.01(-0.95%) |
Jul 09, 2009 | 1.551 | 1.574 | 1.551 | 1.566 | 204,489 | +0.02(+1.45%) |
Jul 08, 2009 | 1.546 | 1.546 | 1.521 | 1.544 | 467,820 | +0.01(+0.98%) |
Jul 07, 2009 | 1.533 | 1.549 | 1.523 | 1.529 | 366,161 | -0.04(-2.27%) |
Jul 06, 2009 | 1.589 | 1.589 | 1.542 | 1.564 | 266,115 | -0.01(-0.83%) |
Jul 02, 2009 | 1.615 | 1.615 | 1.568 | 1.577 | 469,357 | -0.06(-3.76%) |
Jul 01, 2009 | 1.624 | 1.643 | 1.624 | 1.639 | 284,034 | +0.03(+2.09%) |
Jun 30, 2009 | 1.609 | 1.611 | 1.577 | 1.605 | 276,995 | -0.00(-0.23%) |
Jun 29, 2009 | 1.590 | 1.611 | 1.572 | 1.609 | 77,900 | +0.04(+2.62%) |
Jun 26, 2009 | 1.549 | 1.570 | 1.549 | 1.568 | 184,021 | -0.01(-0.36%) |
Jun 25, 2009 | 1.546 | 1.574 | 1.546 | 1.574 | 380,475 | +0.04(+2.31%) |
Jun 24, 2009 | 1.538 | 1.562 | 1.531 | 1.538 | 94,817 | +0.02(+1.35%) |
Jun 23, 2009 | 1.505 | 1.531 | 1.484 | 1.518 | 295,696 | +0.02(+1.37%) |
Jun 22, 2009 | 1.501 | 1.512 | 1.493 | 1.497 | 475,051 | -0.06(-4.07%) |
Jun 19, 2009 | 1.581 | 1.581 | 1.561 | 1.561 | 92,139 | +0.01(+0.60%) |
Jun 18, 2009 | 1.555 | 1.568 | 1.551 | 1.551 | 132,241 | -0.02(-1.42%) |
Jun 17, 2009 | 1.568 | 1.574 | 1.534 | 1.574 | 142,644 | -0.01(-0.59%) |
Jun 16, 2009 | 1.570 | 1.583 | 1.564 | 1.583 | 378,011 | +0.02(+1.31%) |
Jun 15, 2009 | 1.600 | 1.600 | 1.562 | 1.562 | 246,857 | -0.10(-6.27%) |
Jun 12, 2009 | 1.660 | 1.667 | 1.633 | 1.667 | 34,643 | -0.00(-0.00%) |
Jun 11, 2009 | 1.652 | 1.669 | 1.648 | 1.667 | 129,026 | +0.02(+1.48%) |
Jun 10, 2009 | 1.643 | 1.661 | 1.632 | 1.643 | 528,348 | +0.02(+1.50%) |
Jun 09, 2009 | 1.600 | 1.618 | 1.600 | 1.618 | 169,010 | +0.00(+0.00%) |
Jun 08, 2009 | 1.613 | 1.628 | 1.611 | 1.618 | 106,950 | -0.03(-1.70%) |
Jun 05, 2009 | 1.689 | 1.689 | 1.639 | 1.646 | 279,561 | -0.04(-2.22%) |
Jun 04, 2009 | 1.671 | 1.689 | 1.665 | 1.684 | 56,654 | +0.02(+1.35%) |
Jun 03, 2009 | 1.673 | 1.673 | 1.641 | 1.661 | 373,125 | -0.03(-1.87%) |
Jun 02, 2009 | 1.671 | 1.706 | 1.671 | 1.693 | 94,249 | +0.02(+1.34%) |
Jun 01, 2009 | 1.652 | 1.671 | 1.648 | 1.671 | 233,010 | +0.04(+2.76%) |
May 29, 2009 | 1.643 | 1.653 | 1.613 | 1.626 | 271,762 | +0.01(+0.69%) |
May 28, 2009 | 1.596 | 1.615 | 1.585 | 1.615 | 257,378 | +0.05(+3.10%) |
May 27, 2009 | 1.587 | 1.602 | 1.564 | 1.566 | 396,465 | -0.03(-1.87%) |
May 26, 2009 | 1.551 | 1.598 | 1.551 | 1.596 | 203,000 | +0.03(+2.15%) |
May 22, 2009 | 1.572 | 1.574 | 1.562 | 1.562 | 80,075 | -0.00(-0.12%) |
May 21, 2009 | 1.561 | 1.577 | 1.546 | 1.564 | 158,597 | -0.01(-0.83%) |
May 20, 2009 | 1.568 | 1.604 | 1.568 | 1.577 | 315,704 | +0.03(+1.81%) |
May 19, 2009 | 1.523 | 1.559 | 1.523 | 1.549 | 255,600 | +0.02(+1.59%) |
May 18, 2009 | 1.512 | 1.527 | 1.499 | 1.525 | 147,068 | +0.06(+4.08%) |
May 15, 2009 | 1.475 | 1.491 | 1.454 | 1.465 | 128,362 | -0.00(-0.13%) |
May 14, 2009 | 1.460 | 1.477 | 1.460 | 1.467 | 80,005 | +0.02(+1.29%) |
May 13, 2009 | 1.478 | 1.478 | 1.449 | 1.449 | 241,838 | -0.07(-4.67%) |
May 12, 2009 | 1.533 | 1.533 | 1.504 | 1.520 | 139,890 | +0.00(+0.24%) |
May 11, 2009 | 1.529 | 1.538 | 1.510 | 1.516 | 137,330 | -0.05(-3.33%) |
May 08, 2009 | 1.540 | 1.568 | 1.525 | 1.568 | 176,205 | +0.07(+5.00%) |
May 07, 2009 | 1.525 | 1.540 | 1.493 | 1.493 | 431,934 | -0.03(-1.84%) |
May 06, 2009 | 1.529 | 1.529 | 1.506 | 1.521 | 380,946 | +0.02(+1.37%) |
May 05, 2009 | 1.516 | 1.516 | 1.492 | 1.501 | 302,500 | -0.02(-1.35%) |
May 04, 2009 | 1.505 | 1.521 | 1.480 | 1.521 | 230,915 | +0.08(+5.30%) |
May 01, 2009 | 1.428 | 1.447 | 1.422 | 1.445 | 286,590 | +0.03(+1.98%) |
Apr 30, 2009 | 1.417 | 1.452 | 1.417 | 1.417 | 265,971 | +0.01(+0.80%) |
Apr 29, 2009 | 1.391 | 1.417 | 1.387 | 1.406 | 139,199 | +0.03(+1.89%) |
Apr 28, 2009 | 1.348 | 1.398 | 1.348 | 1.380 | 292,300 | +0.00(+0.27%) |
Apr 27, 2009 | 1.363 | 1.391 | 1.359 | 1.376 | 134,796 | -0.02(-1.21%) |
Apr 24, 2009 | 1.383 | 1.400 | 1.370 | 1.393 | 273,942 | +0.05(+3.61%) |
Apr 23, 2009 | 1.331 | 1.357 | 1.323 | 1.344 | 262,060 | +0.02(+1.41%) |
Apr 22, 2009 | 1.292 | 1.346 | 1.292 | 1.325 | 249,204 | -0.00(-0.14%) |
Apr 21, 2009 | 1.292 | 1.352 | 1.268 | 1.327 | 285,770 | +0.01(+0.57%) |
Apr 20, 2009 | 1.322 | 1.324 | 1.303 | 1.320 | 389,405 | -0.06(-4.20%) |
Apr 17, 2009 | 1.363 | 1.389 | 1.352 | 1.378 | 317,526 | +0.02(+1.37%) |
Apr 16, 2009 | 1.344 | 1.370 | 1.335 | 1.359 | 496,126 | +0.03(+1.96%) |
Apr 15, 2009 | 1.286 | 1.340 | 1.286 | 1.333 | 431,087 | +0.04(+2.73%) |
Apr 14, 2009 | 1.282 | 1.305 | 1.275 | 1.297 | 80,712 | -0.01(-0.43%) |
Apr 13, 2009 | 1.258 | 1.309 | 1.258 | 1.303 | 168,952 | +0.03(+2.65%) |
Apr 09, 2009 | 1.262 | 1.288 | 1.262 | 1.269 | 291,604 | +0.03(+2.72%) |
Apr 08, 2009 | 1.225 | 1.248 | 1.225 | 1.236 | 98,294 | +0.02(+1.53%) |
Apr 07, 2009 | 1.230 | 1.230 | 1.217 | 1.217 | 194,118 | -0.04(-2.98%) |
Apr 06, 2009 | 1.245 | 1.260 | 1.243 | 1.254 | 108,236 | -0.02(-1.90%) |
Apr 03, 2009 | 1.247 | 1.279 | 1.240 | 1.279 | 181,390 | +0.04(+3.47%) |
Apr 02, 2009 | 1.236 | 1.269 | 1.236 | 1.236 | 506,282 | +0.03(+2.48%) |