Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.603 | 1.652 | 1.603 | 1.636 | 219,397 | +0.02(+1.02%) |
Jan 28, 2010 | 1.652 | 1.652 | 1.619 | 1.619 | 257,856 | -0.03(-1.67%) |
Jan 27, 2010 | 1.597 | 1.647 | 1.597 | 1.647 | 161,378 | +0.05(+3.10%) |
Jan 26, 2010 | 1.597 | 1.658 | 1.592 | 1.597 | 712,020 | -0.01(-0.68%) |
Jan 25, 2010 | 1.718 | 1.723 | 1.597 | 1.608 | 679,240 | -0.04(-2.67%) |
Jan 22, 2010 | 1.674 | 1.674 | 1.647 | 1.652 | 598,899 | -0.02(-1.32%) |
Jan 21, 2010 | 1.696 | 1.713 | 1.674 | 1.674 | 306,900 | -0.04(-2.25%) |
Jan 20, 2010 | 1.735 | 1.746 | 1.680 | 1.713 | 697,138 | -0.02(-0.96%) |
Jan 19, 2010 | 1.735 | 1.762 | 1.718 | 1.729 | 380,290 | -0.01(-0.63%) |
Jan 15, 2010 | 1.729 | 1.740 | 1.740 | 1.740 | 658,716 | +0.03(+1.94%) |
Jan 14, 2010 | 1.685 | 1.729 | 1.680 | 1.707 | 447,850 | +0.03(+1.64%) |
Jan 13, 2010 | 1.663 | 1.702 | 1.663 | 1.680 | 343,627 | +0.00(+0.00%) |
Jan 12, 2010 | 1.663 | 1.691 | 1.663 | 1.680 | 215,041 | -0.02(-0.97%) |
Jan 11, 2010 | 1.680 | 1.702 | 1.680 | 1.696 | 242,817 | +0.00(+0.00%) |
Jan 08, 2010 | 1.680 | 1.696 | 1.663 | 1.696 | 389,514 | -0.01(-0.32%) |
Jan 07, 2010 | 1.724 | 1.729 | 1.696 | 1.702 | 655,814 | -0.04(-2.22%) |
Jan 06, 2010 | 1.740 | 1.746 | 1.724 | 1.740 | 244,033 | -0.01(-0.32%) |
Jan 05, 2010 | 1.757 | 1.757 | 1.707 | 1.746 | 428,283 | +0.01(+0.32%) |
Jan 04, 2010 | 1.581 | 1.740 | 1.542 | 1.740 | 1,316,771 | +0.21(+14.08%) |
Dec 31, 2009 | 1.559 | 1.526 | 1.526 | 1.526 | 996,063 | -0.03(-2.12%) |
Dec 30, 2009 | 1.652 | 1.658 | 1.520 | 1.559 | 2,192,991 | -0.09(-5.67%) |
Dec 29, 2009 | 1.740 | 1.773 | 1.652 | 1.652 | 588,993 | -0.09(-5.06%) |
Dec 28, 2009 | 1.751 | 1.762 | 1.735 | 1.740 | 338,062 | -0.01(-0.63%) |
Dec 24, 2009 | 1.762 | 1.762 | 1.735 | 1.751 | 198,916 | -0.01(-0.63%) |
Dec 23, 2009 | 1.784 | 1.784 | 1.735 | 1.762 | 371,619 | -0.01(-0.62%) |
Dec 22, 2009 | 1.762 | 1.784 | 1.696 | 1.773 | 844,834 | +0.04(+2.22%) |
Dec 21, 2009 | 1.680 | 1.757 | 1.680 | 1.735 | 1,105,655 | +0.07(+3.96%) |
Dec 18, 2009 | 1.674 | 1.680 | 1.658 | 1.669 | 337,849 | +0.01(+0.66%) |
Dec 17, 2009 | 1.652 | 1.674 | 1.647 | 1.658 | 499,019 | +0.00(+0.00%) |
Dec 16, 2009 | 1.652 | 1.674 | 1.647 | 1.658 | 550,556 | -0.01(-0.66%) |
Dec 15, 2009 | 1.619 | 1.669 | 1.597 | 1.669 | 605,154 | +0.05(+3.06%) |
Dec 14, 2009 | 1.617 | 1.652 | 1.597 | 1.619 | 709,490 | -0.03(-1.67%) |
Dec 11, 2009 | 1.597 | 1.647 | 1.581 | 1.647 | 752,710 | +0.07(+4.18%) |
Dec 10, 2009 | 1.597 | 1.597 | 1.570 | 1.581 | 847,091 | +0.00(+0.00%) |
Dec 09, 2009 | 1.603 | 1.608 | 1.417 | 1.581 | 595,938 | +0.01(+0.35%) |
Dec 08, 2009 | 1.570 | 1.575 | 1.531 | 1.575 | 540,844 | +0.00(+0.00%) |
Dec 07, 2009 | 1.603 | 1.619 | 1.570 | 1.575 | 301,491 | -0.02(-1.04%) |
Dec 04, 2009 | 1.614 | 1.614 | 1.564 | 1.592 | 546,972 | +0.01(+0.35%) |
Dec 03, 2009 | 1.581 | 1.614 | 1.570 | 1.586 | 1,103,478 | +0.01(+0.70%) |
Dec 02, 2009 | 1.515 | 1.575 | 1.509 | 1.575 | 1,101,559 | +0.06(+4.00%) |
Dec 01, 2009 | 1.449 | 1.515 | 1.432 | 1.515 | 697,678 | +0.08(+5.36%) |
Nov 30, 2009 | 1.454 | 1.460 | 1.421 | 1.438 | 585,598 | +0.02(+1.16%) |
Nov 27, 2009 | 1.349 | 1.454 | 1.344 | 1.421 | 507,002 | +0.03(+2.38%) |
Nov 25, 2009 | 1.377 | 1.393 | 1.349 | 1.388 | 418,537 | +0.03(+2.02%) |
Nov 24, 2009 | 1.316 | 1.399 | 1.316 | 1.360 | 710,133 | +0.02(+1.23%) |
Nov 23, 2009 | 1.267 | 1.349 | 1.267 | 1.344 | 732,810 | +0.09(+7.02%) |
Nov 20, 2009 | 1.278 | 1.278 | 1.239 | 1.256 | 1,098,344 | -0.01(-0.44%) |
Nov 19, 2009 | 1.311 | 1.322 | 1.239 | 1.261 | 1,802,090 | -0.01(-0.43%) |
Nov 18, 2009 | 1.305 | 1.333 | 1.261 | 1.267 | 1,171,331 | -0.07(-4.96%) |
Nov 17, 2009 | 1.355 | 1.399 | 1.316 | 1.333 | 897,408 | -0.02(-1.63%) |
Nov 16, 2009 | 1.377 | 1.459 | 1.333 | 1.355 | 5,148,406 | +0.02(+1.23%) |
Nov 13, 2009 | 1.250 | 1.344 | 1.201 | 1.338 | 1,321,196 | +0.14(+11.47%) |
Nov 12, 2009 | 1.316 | 1.349 | 1.190 | 1.201 | 1,512,988 | -0.12(-9.17%) |
Nov 11, 2009 | 1.305 | 1.349 | 1.305 | 1.322 | 1,723,429 | +0.00(+0.00%) |
Nov 10, 2009 | 1.366 | 1.370 | 1.311 | 1.322 | 1,054,349 | -0.03(-2.44%) |
Nov 09, 2009 | 1.366 | 1.366 | 1.344 | 1.355 | 1,394,076 | +0.02(+1.23%) |
Nov 06, 2009 | 1.360 | 1.371 | 1.327 | 1.338 | 977,245 | -0.02(-1.62%) |
Nov 05, 2009 | 1.349 | 1.377 | 1.338 | 1.360 | 1,178,557 | +0.00(+0.00%) |
Nov 04, 2009 | 1.415 | 1.426 | 1.355 | 1.360 | 1,133,146 | -0.01(-0.80%) |
Nov 03, 2009 | 1.404 | 1.405 | 1.355 | 1.371 | 1,556,418 | -0.10(-7.09%) |
Nov 02, 2009 | 1.426 | 1.492 | 1.421 | 1.476 | 1,267,075 | +0.02(+1.52%) |
Oct 30, 2009 | 1.520 | 1.526 | 1.449 | 1.454 | 1,414,086 | -0.08(-5.38%) |
Oct 29, 2009 | 1.608 | 1.608 | 1.509 | 1.537 | 1,574,626 | -0.06(-3.79%) |
Oct 28, 2009 | 1.592 | 1.603 | 1.575 | 1.597 | 1,384,322 | -0.02(-1.02%) |
Oct 27, 2009 | 1.652 | 1.652 | 1.597 | 1.614 | 409,259 | +0.02(+1.03%) |
Oct 26, 2009 | 1.641 | 1.641 | 1.597 | 1.597 | 755,379 | +0.00(+0.00%) |
Oct 23, 2009 | 1.625 | 1.663 | 1.597 | 1.597 | 719,015 | -0.04(-2.36%) |
Oct 22, 2009 | 1.625 | 1.652 | 1.608 | 1.636 | 722,104 | -0.02(-1.00%) |
Oct 21, 2009 | 1.652 | 1.674 | 1.636 | 1.652 | 498,334 | -0.01(-0.33%) |
Oct 20, 2009 | 1.641 | 1.680 | 1.630 | 1.658 | 456,429 | +0.00(+0.00%) |
Oct 19, 2009 | 1.647 | 1.658 | 1.603 | 1.658 | 1,203,867 | +0.01(+0.67%) |
Oct 16, 2009 | 1.691 | 1.691 | 1.647 | 1.647 | 1,017,889 | -0.04(-2.61%) |
Oct 15, 2009 | 1.685 | 1.707 | 1.680 | 1.691 | 622,555 | -0.01(-0.65%) |
Oct 14, 2009 | 1.707 | 1.713 | 1.680 | 1.702 | 812,080 | +0.02(+0.98%) |
Oct 13, 2009 | 1.718 | 1.746 | 1.685 | 1.685 | 508,190 | -0.02(-0.97%) |
Oct 12, 2009 | 1.768 | 1.784 | 1.696 | 1.702 | 391,738 | -0.01(-0.32%) |
Oct 09, 2009 | 1.724 | 1.746 | 1.702 | 1.707 | 699,236 | -0.02(-1.27%) |
Oct 08, 2009 | 1.735 | 1.757 | 1.680 | 1.729 | 701,503 | -0.01(-0.32%) |
Oct 07, 2009 | 1.740 | 1.784 | 1.735 | 1.735 | 572,665 | -0.02(-1.25%) |
Oct 06, 2009 | 1.762 | 1.807 | 1.757 | 1.757 | 829,915 | +0.01(+0.31%) |
Oct 05, 2009 | 1.680 | 1.768 | 1.680 | 1.751 | 849,653 | +0.07(+4.26%) |
Oct 02, 2009 | 1.669 | 1.707 | 1.641 | 1.680 | 2,445,959 | -0.02(-0.97%) |
Oct 01, 2009 | 1.818 | 1.829 | 1.680 | 1.696 | 904,879 | -0.14(-7.51%) |
Sep 30, 2009 | 1.818 | 1.856 | 1.812 | 1.834 | 317,325 | +0.03(+1.52%) |
Sep 29, 2009 | 1.790 | 1.829 | 1.790 | 1.807 | 327,769 | +0.02(+0.92%) |
Sep 28, 2009 | 1.823 | 1.840 | 1.790 | 1.790 | 466,488 | -0.03(-1.81%) |
Sep 25, 2009 | 1.818 | 1.845 | 1.780 | 1.823 | 410,867 | +0.01(+0.30%) |
Sep 24, 2009 | 1.840 | 1.845 | 1.818 | 1.818 | 572,351 | -0.02(-1.20%) |
Sep 23, 2009 | 1.856 | 1.867 | 1.834 | 1.840 | 316,419 | -0.02(-0.89%) |
Sep 22, 2009 | 1.823 | 1.856 | 1.823 | 1.856 | 259,301 | +0.04(+2.12%) |
Sep 21, 2009 | 1.818 | 1.851 | 1.790 | 1.818 | 394,187 | -0.03(-1.49%) |
Sep 18, 2009 | 1.834 | 1.845 | 1.818 | 1.845 | 365,827 | +0.03(+1.51%) |
Sep 17, 2009 | 1.840 | 1.867 | 1.818 | 1.818 | 450,804 | -0.02(-1.20%) |
Sep 16, 2009 | 1.818 | 1.873 | 1.818 | 1.840 | 768,332 | +0.02(+0.91%) |
Sep 15, 2009 | 1.873 | 1.900 | 1.823 | 1.823 | 829,107 | -0.05(-2.65%) |
Sep 14, 2009 | 1.884 | 1.900 | 1.845 | 1.873 | 469,513 | -0.06(-2.86%) |
Sep 11, 2009 | 1.911 | 1.928 | 1.900 | 1.928 | 445,704 | +0.01(+0.57%) |
Sep 10, 2009 | 1.884 | 1.917 | 1.874 | 1.917 | 390,367 | +0.03(+1.46%) |
Sep 09, 2009 | 1.834 | 1.922 | 1.834 | 1.889 | 553,461 | +0.02(+1.18%) |
Sep 08, 2009 | 1.928 | 1.928 | 1.851 | 1.867 | 576,342 | +0.00(+0.00%) |
Sep 04, 2009 | 1.900 | 1.928 | 1.867 | 1.867 | 558,592 | -0.01(-0.29%) |
Sep 03, 2009 | 1.867 | 1.950 | 1.867 | 1.873 | 391,716 | -0.02(-0.88%) |
Sep 02, 2009 | 1.895 | 1.911 | 1.851 | 1.889 | 765,127 | -0.02(-0.87%) |
Sep 01, 2009 | 1.911 | 1.950 | 1.889 | 1.906 | 1,418,373 | -0.02(-0.86%) |
Aug 31, 2009 | 1.972 | 1.972 | 1.884 | 1.922 | 894,091 | -0.02(-0.85%) |
Aug 28, 2009 | 1.818 | 1.955 | 1.790 | 1.939 | 2,336,894 | +0.14(+7.98%) |
Aug 27, 2009 | 1.773 | 1.829 | 1.724 | 1.796 | 1,402,077 | +0.03(+1.87%) |
Aug 26, 2009 | 1.735 | 1.768 | 1.702 | 1.762 | 1,577,407 | +0.03(+1.59%) |
Aug 25, 2009 | 1.630 | 1.751 | 1.630 | 1.735 | 3,832,415 | +0.12(+7.14%) |
Aug 24, 2009 | 1.834 | 1.851 | 1.603 | 1.619 | 4,181,374 | -0.23(-12.24%) |
Aug 21, 2009 | 1.823 | 1.856 | 1.823 | 1.845 | 630,659 | +0.02(+1.21%) |
Aug 20, 2009 | 1.845 | 1.867 | 1.818 | 1.823 | 784,262 | -0.04(-2.36%) |
Aug 19, 2009 | 1.845 | 1.867 | 1.834 | 1.867 | 549,287 | +0.01(+0.59%) |
Aug 18, 2009 | 1.834 | 1.900 | 1.818 | 1.856 | 609,503 | +0.03(+1.81%) |
Aug 17, 2009 | 1.911 | 1.933 | 1.818 | 1.823 | 1,079,169 | -0.10(-5.43%) |
Aug 14, 2009 | 1.933 | 1.955 | 1.906 | 1.928 | 684,273 | +0.00(+0.00%) |
Aug 13, 2009 | 1.917 | 1.946 | 1.911 | 1.928 | 434,897 | +0.03(+1.45%) |
Aug 12, 2009 | 1.845 | 1.911 | 1.799 | 1.900 | 537,057 | +0.05(+2.68%) |
Aug 11, 2009 | 1.911 | 1.972 | 1.851 | 1.851 | 1,121,618 | -0.10(-5.35%) |
Aug 10, 2009 | 1.983 | 1.983 | 1.911 | 1.955 | 642,331 | +0.01(+0.28%) |
Aug 07, 2009 | 1.856 | 2.005 | 1.818 | 1.950 | 2,235,497 | +0.10(+5.67%) |
Aug 06, 2009 | 2.093 | 2.093 | 1.773 | 1.845 | 4,654,280 | -0.25(-11.84%) |
Aug 05, 2009 | 2.093 | 2.109 | 2.038 | 2.093 | 1,007,501 | +0.00(+0.00%) |
Aug 04, 2009 | 2.104 | 2.142 | 2.082 | 2.093 | 1,712,362 | +0.00(+0.00%) |
Aug 03, 2009 | 2.115 | 2.115 | 2.087 | 2.093 | 555,821 | -0.01(-0.52%) |
Jul 31, 2009 | 2.104 | 2.104 | 2.071 | 2.104 | 489,739 | +0.00(+0.00%) |
Jul 30, 2009 | 2.093 | 2.129 | 2.087 | 2.104 | 820,615 | -0.02(-0.78%) |
Jul 29, 2009 | 2.120 | 2.137 | 2.087 | 2.120 | 603,097 | -0.01(-0.26%) |
Jul 28, 2009 | 2.076 | 2.159 | 2.071 | 2.126 | 1,506,898 | +0.03(+1.58%) |
Jul 27, 2009 | 2.109 | 2.120 | 2.093 | 2.093 | 1,130,444 | +0.00(+0.00%) |
Jul 24, 2009 | 2.065 | 2.093 | 2.049 | 2.093 | 971,717 | +0.02(+0.80%) |
Jul 23, 2009 | 2.065 | 2.104 | 2.038 | 2.076 | 999,146 | +0.02(+0.80%) |
Jul 22, 2009 | 2.038 | 2.104 | 2.038 | 2.060 | 847,004 | +0.01(+0.27%) |
Jul 21, 2009 | 2.065 | 2.098 | 2.054 | 2.054 | 621,090 | -0.02(-1.06%) |
Jul 20, 2009 | 2.082 | 2.120 | 2.060 | 2.076 | 621,865 | -0.01(-0.26%) |
Jul 17, 2009 | 2.082 | 2.120 | 2.060 | 2.082 | 616,950 | +0.00(+0.00%) |
Jul 16, 2009 | 1.983 | 2.093 | 1.928 | 2.082 | 958,296 | +0.09(+4.42%) |
Jul 15, 2009 | 1.983 | 2.027 | 1.966 | 1.994 | 1,283,104 | +0.06(+2.84%) |
Jul 14, 2009 | 1.906 | 1.966 | 1.906 | 1.939 | 527,775 | +0.03(+1.73%) |
Jul 13, 2009 | 1.889 | 1.933 | 1.829 | 1.906 | 930,345 | -0.02(-0.86%) |
Jul 10, 2009 | 1.928 | 1.944 | 1.900 | 1.922 | 642,183 | +0.03(+1.45%) |
Jul 09, 2009 | 1.900 | 1.944 | 1.873 | 1.895 | 420,380 | -0.03(-1.71%) |
Jul 08, 2009 | 2.060 | 2.060 | 1.818 | 1.928 | 1,332,714 | -0.01(-0.29%) |
Jul 07, 2009 | 2.032 | 2.032 | 1.928 | 1.933 | 960,776 | -0.04(-2.23%) |
Jul 06, 2009 | 2.148 | 2.148 | 1.972 | 1.977 | 946,270 | -0.19(-8.88%) |
Jul 02, 2009 | 2.170 | 2.176 | 1.977 | 2.170 | 1,697,429 | +0.05(+2.34%) |
Jul 01, 2009 | 2.065 | 2.187 | 2.043 | 2.120 | 1,874,205 | +0.06(+2.67%) |
Jun 30, 2009 | 1.955 | 2.087 | 1.900 | 2.065 | 1,751,635 | +0.08(+4.17%) |
Jun 29, 2009 | 1.889 | 1.999 | 1.851 | 1.983 | 1,578,368 | +0.07(+3.75%) |
Jun 26, 2009 | 1.773 | 1.928 | 1.773 | 1.911 | 1,036,550 | +0.14(+7.76%) |
Jun 25, 2009 | 1.779 | 1.790 | 1.740 | 1.773 | 365,883 | +0.03(+1.58%) |
Jun 24, 2009 | 1.724 | 1.779 | 1.707 | 1.746 | 765,570 | +0.00(+0.00%) |
Jun 23, 2009 | 1.740 | 1.762 | 1.603 | 1.746 | 1,400,676 | -0.02(-0.94%) |
Jun 22, 2009 | 1.724 | 1.818 | 1.724 | 1.762 | 957,851 | -0.08(-4.48%) |
Jun 19, 2009 | 1.823 | 1.867 | 1.790 | 1.845 | 701,229 | +0.03(+1.51%) |
Jun 18, 2009 | 1.724 | 1.856 | 1.718 | 1.818 | 910,273 | -0.04(-2.37%) |
Jun 17, 2009 | 1.939 | 1.951 | 1.851 | 1.862 | 1,229,161 | -0.08(-3.98%) |
Jun 16, 2009 | 1.983 | 1.983 | 1.939 | 1.939 | 1,097,951 | -0.04(-1.95%) |
Jun 15, 2009 | 1.950 | 1.977 | 1.911 | 1.977 | 1,906,440 | +0.03(+1.41%) |
Jun 12, 2009 | 1.878 | 1.961 | 1.878 | 1.950 | 1,141,017 | +0.01(+0.57%) |
Jun 11, 2009 | 1.917 | 1.983 | 1.900 | 1.939 | 914,716 | +0.02(+1.15%) |
Jun 10, 2009 | 2.010 | 2.010 | 1.845 | 1.917 | 1,936,758 | -0.06(-2.79%) |
Jun 09, 2009 | 1.928 | 1.994 | 1.928 | 1.972 | 1,938,762 | +0.05(+2.58%) |
Jun 08, 2009 | 1.840 | 1.928 | 1.818 | 1.922 | 1,208,112 | +0.12(+6.73%) |
Jun 05, 2009 | 1.840 | 1.856 | 1.724 | 1.801 | 1,768,199 | +0.01(+0.62%) |
Jun 04, 2009 | 1.762 | 1.801 | 1.696 | 1.790 | 2,299,313 | +0.09(+5.52%) |
Jun 03, 2009 | 1.884 | 1.884 | 1.685 | 1.696 | 2,712,382 | -0.19(-9.94%) |
Jun 02, 2009 | 1.983 | 2.093 | 1.851 | 1.884 | 1,298,943 | -0.01(-0.29%) |
Jun 01, 2009 | 2.038 | 2.054 | 1.796 | 1.889 | 4,258,989 | -0.11(-5.51%) |
May 29, 2009 | 1.790 | 1.999 | 1.790 | 1.999 | 2,281,019 | +0.22(+12.38%) |
May 28, 2009 | 1.729 | 1.784 | 1.663 | 1.779 | 1,249,801 | +0.07(+4.19%) |
May 27, 2009 | 1.812 | 1.812 | 1.702 | 1.707 | 943,843 | -0.07(-3.73%) |
May 26, 2009 | 1.696 | 1.773 | 1.662 | 1.773 | 1,172,631 | +0.10(+6.27%) |
May 22, 2009 | 1.757 | 1.762 | 1.669 | 1.669 | 990,525 | -0.06(-3.50%) |
May 21, 2009 | 1.724 | 1.740 | 1.515 | 1.729 | 3,154,646 | +0.03(+1.62%) |
May 20, 2009 | 1.641 | 1.884 | 1.636 | 1.702 | 7,977,491 | +0.11(+6.92%) |
May 19, 2009 | 1.586 | 1.619 | 1.460 | 1.592 | 3,423,734 | +0.17(+11.58%) |
May 18, 2009 | 1.360 | 1.482 | 1.360 | 1.426 | 1,163,142 | +0.07(+4.86%) |
May 15, 2009 | 1.426 | 1.438 | 1.360 | 1.360 | 852,639 | -0.03(-1.98%) |
May 14, 2009 | 1.393 | 1.454 | 1.388 | 1.388 | 709,839 | -0.01(-0.39%) |
May 13, 2009 | 1.404 | 1.443 | 1.393 | 1.393 | 494,057 | -0.01(-0.78%) |
May 12, 2009 | 1.509 | 1.509 | 1.399 | 1.404 | 1,214,202 | -0.08(-5.20%) |
May 11, 2009 | 1.509 | 1.570 | 1.460 | 1.482 | 350,141 | -0.04(-2.89%) |
May 08, 2009 | 1.597 | 1.597 | 1.509 | 1.526 | 429,895 | +0.03(+1.84%) |
May 07, 2009 | 1.575 | 1.603 | 1.415 | 1.498 | 903,597 | -0.10(-6.53%) |
May 06, 2009 | 1.597 | 1.625 | 1.570 | 1.603 | 579,439 | +0.04(+2.47%) |
May 05, 2009 | 1.597 | 1.597 | 1.548 | 1.564 | 396,152 | -0.03(-2.07%) |
May 04, 2009 | 1.570 | 1.597 | 1.515 | 1.597 | 1,654,091 | +0.09(+6.23%) |
May 01, 2009 | 1.498 | 1.509 | 1.460 | 1.504 | 534,233 | +0.01(+0.74%) |
Apr 30, 2009 | 1.493 | 1.504 | 1.460 | 1.493 | 699,573 | +0.06(+3.83%) |
Apr 29, 2009 | 1.377 | 1.487 | 1.371 | 1.438 | 955,944 | +0.04(+3.16%) |
Apr 28, 2009 | 1.432 | 1.438 | 1.382 | 1.393 | 629,081 | -0.06(-4.17%) |
Apr 27, 2009 | 1.504 | 1.504 | 1.443 | 1.454 | 1,050,864 | -0.06(-3.65%) |
Apr 24, 2009 | 1.515 | 1.537 | 1.460 | 1.509 | 543,745 | -0.01(-0.36%) |
Apr 23, 2009 | 1.559 | 1.559 | 1.449 | 1.515 | 954,577 | -0.03(-2.14%) |
Apr 22, 2009 | 1.487 | 1.553 | 1.487 | 1.548 | 366,756 | +0.03(+1.81%) |
Apr 21, 2009 | 1.393 | 1.548 | 1.382 | 1.520 | 909,600 | +0.07(+4.94%) |
Apr 20, 2009 | 1.542 | 1.570 | 1.432 | 1.449 | 670,508 | -0.14(-8.68%) |
Apr 17, 2009 | 1.586 | 1.592 | 1.504 | 1.586 | 1,210,485 | -0.01(-0.35%) |
Apr 16, 2009 | 1.581 | 1.597 | 1.575 | 1.592 | 584,361 | +0.02(+1.05%) |
Apr 15, 2009 | 1.575 | 1.630 | 1.564 | 1.575 | 2,284,652 | +0.00(+0.00%) |
Apr 14, 2009 | 1.548 | 1.614 | 1.548 | 1.575 | 618,247 | -0.03(-2.05%) |
Apr 13, 2009 | 1.559 | 1.608 | 1.542 | 1.608 | 712,243 | +0.07(+4.29%) |
Apr 09, 2009 | 1.465 | 1.542 | 1.465 | 1.542 | 543,486 | +0.08(+5.26%) |
Apr 08, 2009 | 1.382 | 1.493 | 1.377 | 1.465 | 642,934 | +0.08(+5.55%) |
Apr 07, 2009 | 1.432 | 1.515 | 1.388 | 1.388 | 870,485 | -0.06(-4.18%) |
Apr 06, 2009 | 1.487 | 1.542 | 1.432 | 1.449 | 740,009 | -0.09(-6.07%) |
Apr 03, 2009 | 1.597 | 1.597 | 1.476 | 1.542 | 744,737 | -0.02(-1.41%) |
Apr 02, 2009 | 1.652 | 1.652 | 1.564 | 1.564 | 1,042,309 | +0.01(+0.71%) |
Apr 01, 2009 | 1.542 | 1.594 | 1.438 | 1.553 | 647,934 | +0.01(+0.71%) |
Mar 31, 2009 | 1.410 | 1.553 | 1.388 | 1.542 | 1,893,912 | +0.21(+16.18%) |
Mar 30, 2009 | 1.482 | 1.482 | 1.157 | 1.327 | 1,457,262 | -0.31(-18.86%) |
Mar 26, 2009 | 1.735 | 1.801 | 1.570 | 1.636 | 2,297,984 | -0.07(-4.19%) |
Mar 25, 2009 | 1.542 | 1.718 | 1.515 | 1.707 | 2,010,865 | +0.16(+10.32%) |
Mar 24, 2009 | 1.410 | 1.548 | 1.399 | 1.548 | 1,532,152 | +0.15(+10.63%) |
Mar 23, 2009 | 1.377 | 1.404 | 1.256 | 1.399 | 1,009,960 | +0.17(+13.39%) |
Mar 20, 2009 | 1.195 | 1.268 | 1.195 | 1.234 | 335,687 | +0.04(+2.99%) |
Mar 19, 2009 | 1.294 | 1.294 | 1.184 | 1.198 | 497,263 | -0.09(-7.05%) |
Mar 18, 2009 | 1.074 | 1.300 | 1.052 | 1.289 | 941,719 | +0.24(+23.16%) |
Mar 17, 2009 | 0.9638 | 1.068 | 0.9638 | 1.046 | 747,412 | +0.07(+6.74%) |
Mar 16, 2009 | 0.9969 | 1.002 | 0.9804 | 0.9804 | 442,530 | +0.01(+1.14%) |
Mar 13, 2009 | 1.002 | 1.002 | 0.9418 | 0.9694 | 535,542 | -0.02(-2.22%) |
Mar 12, 2009 | 0.9253 | 0.9969 | 0.9253 | 0.9914 | 407,303 | +0.07(+7.78%) |
Mar 11, 2009 | 0.9143 | 0.9528 | 0.9143 | 0.9198 | 527,018 | -0.02(-1.76%) |
Mar 10, 2009 | 0.8812 | 0.9363 | 0.8592 | 0.9363 | 387,551 | +0.06(+6.92%) |
Mar 09, 2009 | 0.9088 | 0.9253 | 0.8757 | 0.8757 | 381,677 | +0.01(+1.27%) |
Mar 06, 2009 | 0.8812 | 0.9363 | 0.8427 | 0.8647 | 307,456 | +0.01(+0.64%) |
Mar 05, 2009 | 0.9308 | 0.9473 | 0.8372 | 0.8592 | 409,511 | -0.06(-6.59%) |
Mar 04, 2009 | 0.8262 | 0.9363 | 0.8262 | 0.9198 | 320,606 | +0.14(+17.61%) |
Mar 02, 2009 | 0.9033 | 0.9088 | 0.7821 | 0.7821 | 815,330 | -0.13(-13.94%) |
Feb 27, 2009 | 0.9418 | 0.9804 | 0.9088 | 0.9088 | 431,001 | -0.04(-4.07%) |
Feb 26, 2009 | 0.9859 | 0.9859 | 0.9473 | 0.9473 | 298,642 | -0.01(-0.58%) |
Feb 25, 2009 | 1.008 | 1.008 | 0.9253 | 0.9528 | 322,938 | +0.03(+2.98%) |
Feb 24, 2009 | 0.9198 | 0.9914 | 0.9198 | 0.9253 | 398,481 | +0.03(+3.07%) |
Feb 23, 2009 | 0.9859 | 0.9914 | 0.8978 | 0.8978 | 431,239 | -0.09(-8.88%) |
Feb 20, 2009 | 0.8592 | 0.9914 | 0.8537 | 0.9852 | 530,410 | +0.10(+11.11%) |
Feb 19, 2009 | 0.9033 | 0.9088 | 0.8647 | 0.8867 | 631,931 | -0.06(-5.85%) |
Feb 18, 2009 | 0.9638 | 1.002 | 0.9198 | 0.9418 | 699,039 | -0.03(-2.84%) |
Feb 17, 2009 | 0.9914 | 1.008 | 0.9638 | 0.9694 | 427,455 | -0.03(-2.76%) |
Feb 13, 2009 | 0.9749 | 1.013 | 0.9748 | 0.9969 | 294,490 | +0.03(+3.43%) |
Feb 12, 2009 | 0.9528 | 0.9804 | 0.9363 | 0.9638 | 392,497 | -0.02(-1.69%) |
Feb 11, 2009 | 0.9253 | 0.9804 | 0.9198 | 0.9804 | 389,374 | +0.06(+5.95%) |
Feb 10, 2009 | 0.9363 | 0.9694 | 0.9252 | 0.9253 | 618,223 | -0.01(-0.59%) |
Feb 09, 2009 | 0.9088 | 0.9363 | 0.8867 | 0.9308 | 273,723 | +0.04(+4.97%) |
Feb 06, 2009 | 0.8592 | 0.9088 | 0.8537 | 0.8867 | 328,014 | +0.02(+2.55%) |
Feb 05, 2009 | 0.9088 | 0.9088 | 0.8647 | 0.8647 | 305,053 | -0.03(-3.68%) |
Feb 04, 2009 | 0.8867 | 0.9088 | 0.8262 | 0.8978 | 397,561 | +0.03(+3.17%) |
Feb 03, 2009 | 0.9198 | 0.9363 | 0.8537 | 0.8702 | 428,089 | -0.04(-4.83%) |