Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.412 | 6.738 | 6.334 | 6.616 | 515,485 | +0.25(+3.98%) |
Feb 25, 2010 | 6.441 | 6.572 | 6.305 | 6.363 | 555,103 | -0.13(-2.02%) |
Feb 24, 2010 | 6.504 | 6.621 | 6.353 | 6.495 | 548,643 | -0.01(-0.15%) |
Feb 23, 2010 | 6.689 | 6.694 | 6.383 | 6.504 | 352,658 | -0.22(-3.26%) |
Feb 22, 2010 | 6.709 | 6.801 | 6.611 | 6.723 | 426,315 | -0.00(-0.07%) |
Feb 19, 2010 | 6.748 | 6.767 | 6.524 | 6.728 | 362,585 | -0.01(-0.14%) |
Feb 18, 2010 | 6.689 | 6.806 | 6.655 | 6.738 | 351,234 | +0.04(+0.65%) |
Feb 17, 2010 | 6.611 | 6.733 | 6.577 | 6.694 | 347,716 | +0.11(+1.70%) |
Feb 16, 2010 | 6.490 | 6.602 | 6.329 | 6.582 | 387,217 | +0.14(+2.11%) |
Feb 12, 2010 | 6.290 | 6.446 | 6.446 | 6.446 | 449,832 | +0.10(+1.53%) |
Feb 11, 2010 | 6.329 | 6.387 | 6.237 | 6.348 | 459,251 | +0.02(+0.31%) |
Feb 10, 2010 | 6.305 | 6.344 | 6.178 | 6.329 | 479,075 | +0.00(+0.00%) |
Feb 09, 2010 | 6.339 | 6.412 | 6.251 | 6.329 | 701,310 | +0.08(+1.25%) |
Feb 08, 2010 | 6.271 | 6.456 | 6.110 | 6.251 | 715,563 | -0.08(-1.23%) |
Feb 05, 2010 | 6.056 | 6.378 | 5.696 | 6.329 | 1,003,694 | +0.25(+4.17%) |
Feb 04, 2010 | 6.227 | 6.285 | 6.032 | 6.076 | 627,563 | -0.27(-4.29%) |
Feb 03, 2010 | 6.348 | 6.514 | 6.300 | 6.348 | 538,722 | -0.03(-0.53%) |
Feb 02, 2010 | 6.173 | 6.451 | 6.086 | 6.383 | 640,189 | +0.27(+4.38%) |
Feb 01, 2010 | 5.959 | 6.261 | 5.930 | 6.115 | 651,330 | +0.18(+2.95%) |
Jan 29, 2010 | 6.183 | 6.258 | 5.920 | 5.940 | 544,845 | -0.21(-3.40%) |
Jan 28, 2010 | 6.095 | 6.178 | 5.998 | 6.149 | 519,332 | +0.10(+1.69%) |
Jan 27, 2010 | 5.940 | 6.094 | 5.891 | 6.047 | 444,865 | +0.07(+1.22%) |
Jan 26, 2010 | 6.056 | 6.178 | 5.964 | 5.974 | 651,868 | -0.10(-1.60%) |
Jan 25, 2010 | 6.163 | 6.319 | 5.954 | 6.071 | 1,068,086 | -0.02(-0.40%) |
Jan 22, 2010 | 6.319 | 6.339 | 5.993 | 6.095 | 990,516 | -0.22(-3.47%) |
Jan 21, 2010 | 6.592 | 6.676 | 6.237 | 6.314 | 948,767 | -0.33(-4.98%) |
Jan 20, 2010 | 6.801 | 6.816 | 6.602 | 6.645 | 616,793 | -0.15(-2.22%) |
Jan 19, 2010 | 6.762 | 7.079 | 6.762 | 6.796 | 1,161,791 | +0.16(+2.35%) |
Jan 15, 2010 | 6.689 | 6.641 | 6.641 | 6.641 | 601,008 | -0.06(-0.94%) |
Jan 14, 2010 | 6.470 | 6.787 | 6.344 | 6.704 | 1,079,393 | +0.24(+3.69%) |
Jan 13, 2010 | 6.314 | 6.548 | 6.056 | 6.465 | 1,179,638 | +0.12(+1.92%) |
Jan 12, 2010 | 6.431 | 6.485 | 6.144 | 6.344 | 1,046,443 | -0.19(-2.83%) |
Jan 11, 2010 | 6.572 | 6.582 | 6.475 | 6.529 | 324,585 | -0.04(-0.67%) |
Jan 08, 2010 | 6.446 | 6.621 | 6.431 | 6.572 | 287,598 | +0.06(+0.97%) |
Jan 07, 2010 | 6.446 | 6.529 | 6.378 | 6.509 | 305,088 | +0.05(+0.75%) |
Jan 06, 2010 | 6.509 | 6.650 | 6.426 | 6.460 | 588,791 | -0.07(-1.04%) |
Jan 05, 2010 | 6.144 | 6.538 | 6.089 | 6.529 | 773,413 | +0.35(+5.59%) |
Jan 04, 2010 | 6.008 | 6.202 | 5.983 | 6.183 | 1,304,870 | +0.20(+3.42%) |
Dec 31, 2009 | 6.056 | 5.979 | 5.979 | 5.979 | 857,967 | -0.03(-0.49%) |
Dec 30, 2009 | 5.998 | 6.037 | 5.847 | 6.008 | 546,305 | -0.03(-0.56%) |
Dec 29, 2009 | 6.178 | 6.232 | 5.949 | 6.042 | 582,703 | -0.09(-1.51%) |
Dec 28, 2009 | 5.915 | 6.183 | 5.823 | 6.134 | 951,957 | +0.27(+4.65%) |
Dec 24, 2009 | 5.910 | 5.910 | 5.842 | 5.862 | 239,959 | -0.03(-0.58%) |
Dec 23, 2009 | 5.535 | 5.949 | 5.535 | 5.896 | 1,190,165 | +0.34(+6.13%) |
Dec 22, 2009 | 5.604 | 5.667 | 5.453 | 5.555 | 1,189,639 | -0.03(-0.61%) |
Dec 21, 2009 | 5.472 | 5.720 | 5.472 | 5.589 | 1,059,157 | +0.18(+3.33%) |
Dec 18, 2009 | 5.346 | 5.584 | 5.312 | 5.409 | 2,521,983 | +0.10(+1.93%) |
Dec 17, 2009 | 5.092 | 5.341 | 5.063 | 5.307 | 1,074,546 | +0.27(+5.42%) |
Dec 16, 2009 | 4.917 | 5.088 | 4.917 | 5.034 | 434,075 | +0.12(+2.38%) |
Dec 15, 2009 | 4.985 | 4.995 | 4.882 | 4.917 | 742,748 | -0.10(-1.94%) |
Dec 14, 2009 | 5.000 | 5.078 | 4.976 | 5.015 | 467,151 | -0.02(-0.39%) |
Dec 11, 2009 | 4.834 | 5.049 | 4.825 | 5.034 | 824,495 | +0.21(+4.44%) |
Dec 10, 2009 | 4.679 | 4.883 | 4.679 | 4.820 | 1,215,234 | +0.15(+3.13%) |
Dec 09, 2009 | 4.615 | 4.683 | 4.601 | 4.674 | 491,003 | +0.01(+0.21%) |
Dec 08, 2009 | 4.674 | 4.683 | 4.591 | 4.664 | 960,155 | -0.05(-1.14%) |
Dec 07, 2009 | 4.659 | 4.722 | 4.640 | 4.718 | 413,979 | +0.08(+1.79%) |
Dec 04, 2009 | 4.557 | 4.727 | 4.513 | 4.635 | 491,843 | +0.12(+2.70%) |
Dec 03, 2009 | 4.567 | 4.669 | 4.484 | 4.513 | 419,243 | -0.06(-1.28%) |
Dec 02, 2009 | 4.576 | 4.674 | 4.533 | 4.572 | 622,865 | +0.01(+0.21%) |
Dec 01, 2009 | 4.572 | 4.620 | 4.430 | 4.562 | 778,716 | +0.00(+0.11%) |
Nov 30, 2009 | 4.460 | 4.572 | 4.294 | 4.557 | 1,231,737 | +0.10(+2.18%) |
Nov 27, 2009 | 4.382 | 4.572 | 4.348 | 4.460 | 313,738 | -0.07(-1.61%) |
Nov 25, 2009 | 4.421 | 4.572 | 4.421 | 4.533 | 219,398 | +0.11(+2.42%) |
Nov 24, 2009 | 4.498 | 4.523 | 4.421 | 4.425 | 341,833 | -0.12(-2.57%) |
Nov 23, 2009 | 4.460 | 4.713 | 4.460 | 4.542 | 568,953 | +0.13(+2.87%) |
Nov 20, 2009 | 4.382 | 4.469 | 4.382 | 4.416 | 337,784 | -0.03(-0.77%) |
Nov 19, 2009 | 4.630 | 4.654 | 4.382 | 4.450 | 602,957 | -0.21(-4.59%) |
Nov 18, 2009 | 4.659 | 4.859 | 4.625 | 4.664 | 650,005 | -0.06(-1.24%) |
Nov 17, 2009 | 4.474 | 4.761 | 4.401 | 4.722 | 959,504 | +0.25(+5.55%) |
Nov 16, 2009 | 4.450 | 4.557 | 4.421 | 4.474 | 747,315 | +0.05(+1.21%) |
Nov 13, 2009 | 4.406 | 4.489 | 4.333 | 4.421 | 664,987 | -0.00(-0.11%) |
Nov 12, 2009 | 4.352 | 4.486 | 4.240 | 4.425 | 734,960 | +0.09(+2.13%) |
Nov 11, 2009 | 4.362 | 4.518 | 4.309 | 4.333 | 1,042,904 | +0.03(+0.68%) |
Nov 10, 2009 | 4.206 | 4.430 | 4.148 | 4.304 | 1,940,631 | +0.13(+3.15%) |
Nov 09, 2009 | 4.114 | 4.411 | 4.070 | 4.172 | 1,428,710 | +0.24(+6.06%) |
Nov 06, 2009 | 3.773 | 4.007 | 3.773 | 3.934 | 1,572,101 | +0.23(+6.32%) |
Nov 05, 2009 | 3.637 | 3.880 | 3.408 | 3.700 | 1,439,639 | -0.08(-2.19%) |
Nov 04, 2009 | 3.870 | 3.980 | 3.768 | 3.783 | 672,094 | +0.00(+0.00%) |
Nov 03, 2009 | 3.520 | 3.802 | 3.481 | 3.783 | 691,231 | +0.19(+5.28%) |
Nov 02, 2009 | 3.934 | 3.939 | 3.471 | 3.593 | 1,931,659 | -0.34(-8.55%) |
Oct 30, 2009 | 3.987 | 4.021 | 3.851 | 3.929 | 1,027,170 | -0.05(-1.34%) |
Oct 29, 2009 | 3.875 | 4.041 | 3.870 | 3.982 | 510,352 | +0.15(+3.81%) |
Oct 28, 2009 | 3.846 | 3.968 | 3.749 | 3.836 | 1,150,793 | -0.08(-2.11%) |
Oct 27, 2009 | 4.109 | 4.172 | 3.861 | 3.919 | 1,843,389 | -0.21(-5.07%) |
Oct 26, 2009 | 4.362 | 4.401 | 4.090 | 4.128 | 1,905,162 | -0.28(-6.40%) |
Oct 23, 2009 | 4.455 | 4.464 | 4.294 | 4.411 | 990,635 | -0.18(-3.92%) |
Oct 22, 2009 | 4.625 | 4.654 | 4.474 | 4.591 | 636,894 | -0.04(-0.84%) |
Oct 21, 2009 | 4.625 | 4.805 | 4.601 | 4.630 | 742,929 | +0.00(+0.00%) |
Oct 20, 2009 | 4.615 | 4.727 | 4.596 | 4.630 | 714,015 | -0.19(-4.04%) |
Oct 19, 2009 | 4.703 | 4.917 | 4.703 | 4.825 | 563,401 | +0.13(+2.80%) |
Oct 16, 2009 | 4.888 | 4.912 | 4.659 | 4.693 | 793,861 | -0.28(-5.68%) |
Oct 15, 2009 | 4.722 | 5.044 | 4.669 | 4.976 | 978,834 | +0.23(+4.82%) |
Oct 14, 2009 | 4.581 | 4.795 | 4.518 | 4.747 | 1,100,482 | +0.20(+4.39%) |
Oct 13, 2009 | 4.533 | 4.576 | 4.440 | 4.547 | 502,216 | +0.00(+0.11%) |
Oct 12, 2009 | 4.635 | 4.640 | 4.489 | 4.542 | 724,073 | -0.00(-0.11%) |
Oct 09, 2009 | 4.508 | 4.576 | 4.386 | 4.547 | 582,666 | +0.00(+0.11%) |
Oct 08, 2009 | 4.542 | 4.610 | 4.440 | 4.542 | 638,695 | +0.04(+0.86%) |
Oct 07, 2009 | 4.479 | 4.528 | 4.367 | 4.503 | 383,310 | +0.01(+0.22%) |
Oct 06, 2009 | 4.557 | 4.625 | 4.304 | 4.494 | 892,867 | +0.03(+0.65%) |
Oct 05, 2009 | 4.070 | 4.498 | 4.070 | 4.464 | 1,014,718 | +0.38(+9.43%) |
Oct 02, 2009 | 4.143 | 4.231 | 3.943 | 4.080 | 1,347,319 | -0.13(-3.12%) |
Oct 01, 2009 | 4.357 | 4.416 | 4.153 | 4.211 | 1,310,724 | -0.18(-4.00%) |
Sep 30, 2009 | 4.450 | 4.528 | 4.348 | 4.386 | 1,756,105 | -0.04(-0.88%) |
Sep 29, 2009 | 4.576 | 4.645 | 4.425 | 4.425 | 3,508,054 | -0.20(-4.32%) |
Sep 28, 2009 | 4.523 | 4.664 | 4.430 | 4.625 | 1,255,723 | +0.18(+4.05%) |
Sep 25, 2009 | 4.489 | 4.528 | 4.255 | 4.445 | 1,019,827 | -0.10(-2.25%) |
Sep 24, 2009 | 4.260 | 4.615 | 4.046 | 4.547 | 1,944,568 | +0.28(+6.50%) |
Sep 23, 2009 | 4.455 | 4.620 | 4.260 | 4.270 | 1,052,247 | -0.18(-4.05%) |
Sep 22, 2009 | 4.128 | 4.503 | 4.041 | 4.450 | 1,237,523 | +0.33(+8.04%) |
Sep 21, 2009 | 3.953 | 4.163 | 3.870 | 4.119 | 1,108,339 | +0.18(+4.57%) |
Sep 18, 2009 | 3.924 | 4.041 | 3.870 | 3.939 | 1,055,026 | +0.06(+1.63%) |
Sep 17, 2009 | 4.119 | 4.284 | 3.841 | 3.875 | 1,717,966 | -0.22(-5.35%) |
Sep 16, 2009 | 4.099 | 4.148 | 3.997 | 4.094 | 1,158,402 | +0.03(+0.72%) |
Sep 15, 2009 | 4.007 | 4.114 | 3.948 | 4.065 | 807,867 | +0.07(+1.71%) |
Sep 14, 2009 | 4.026 | 4.065 | 3.822 | 3.997 | 1,112,044 | +0.00(+0.12%) |
Sep 11, 2009 | 3.953 | 4.309 | 3.807 | 3.992 | 2,835,043 | +0.09(+2.37%) |
Sep 10, 2009 | 3.413 | 3.900 | 3.364 | 3.900 | 2,699,726 | +0.49(+14.43%) |
Sep 09, 2009 | 3.408 | 3.481 | 3.325 | 3.408 | 1,152,552 | +0.01(+0.29%) |
Sep 08, 2009 | 3.208 | 3.457 | 3.116 | 3.398 | 1,988,457 | +0.23(+7.38%) |
Sep 04, 2009 | 3.038 | 3.325 | 2.980 | 3.165 | 1,211,739 | +0.13(+4.17%) |
Sep 03, 2009 | 2.921 | 3.072 | 2.814 | 3.038 | 1,205,213 | +0.15(+5.23%) |
Sep 02, 2009 | 2.926 | 2.926 | 2.770 | 2.887 | 1,432,269 | -0.03(-1.17%) |
Sep 01, 2009 | 2.980 | 3.111 | 2.868 | 2.921 | 1,289,027 | -0.10(-3.38%) |
Aug 31, 2009 | 3.004 | 3.023 | 2.848 | 3.023 | 1,488,545 | -0.03(-1.11%) |
Aug 28, 2009 | 3.155 | 3.194 | 2.975 | 3.057 | 1,140,299 | -0.06(-1.87%) |
Aug 27, 2009 | 3.106 | 3.208 | 2.756 | 3.116 | 1,962,223 | -0.03(-0.93%) |
Aug 26, 2009 | 3.296 | 3.593 | 3.057 | 3.145 | 4,472,155 | -0.12(-3.73%) |
Aug 25, 2009 | 2.804 | 3.457 | 2.756 | 3.267 | 3,636,268 | +0.52(+18.97%) |
Aug 24, 2009 | 2.498 | 2.848 | 2.459 | 2.746 | 2,476,069 | +0.29(+11.68%) |
Aug 21, 2009 | 2.225 | 2.473 | 2.162 | 2.459 | 1,592,461 | +0.20(+9.07%) |
Aug 20, 2009 | 2.040 | 2.274 | 2.040 | 2.254 | 839,140 | +0.22(+10.77%) |
Aug 19, 2009 | 2.064 | 2.064 | 2.006 | 2.035 | 366,533 | -0.03(-1.65%) |
Aug 18, 2009 | 1.996 | 2.123 | 1.996 | 2.069 | 432,481 | +0.06(+2.91%) |
Aug 17, 2009 | 2.069 | 2.069 | 1.957 | 2.011 | 611,480 | -0.16(-7.19%) |
Aug 14, 2009 | 2.132 | 2.191 | 2.040 | 2.166 | 528,181 | +0.01(+0.68%) |
Aug 13, 2009 | 2.166 | 2.230 | 2.093 | 2.152 | 480,891 | +0.02(+1.14%) |
Aug 12, 2009 | 2.142 | 2.191 | 2.025 | 2.128 | 1,176,931 | -0.05(-2.46%) |
Aug 11, 2009 | 2.303 | 2.317 | 2.123 | 2.181 | 613,199 | -0.12(-5.29%) |
Aug 10, 2009 | 2.288 | 2.396 | 2.225 | 2.303 | 742,056 | +0.00(+0.00%) |
Aug 07, 2009 | 2.313 | 2.434 | 2.191 | 2.303 | 2,164,502 | -0.01(-0.42%) |
Aug 06, 2009 | 2.069 | 2.536 | 2.045 | 2.313 | 4,174,202 | +0.23(+10.98%) |
Aug 05, 2009 | 2.035 | 2.084 | 1.923 | 2.084 | 1,012,970 | +0.05(+2.64%) |
Aug 04, 2009 | 1.913 | 2.045 | 1.904 | 2.030 | 652,482 | +0.10(+5.04%) |
Aug 03, 2009 | 1.918 | 2.020 | 1.884 | 1.933 | 845,752 | +0.04(+2.06%) |
Jul 31, 2009 | 1.826 | 1.933 | 1.816 | 1.894 | 785,840 | +0.09(+4.85%) |
Jul 30, 2009 | 1.738 | 1.811 | 1.723 | 1.806 | 332,259 | +0.05(+3.06%) |
Jul 29, 2009 | 1.748 | 1.782 | 1.704 | 1.753 | 349,069 | -0.04(-2.17%) |
Jul 28, 2009 | 1.855 | 1.860 | 1.738 | 1.792 | 424,130 | -0.08(-4.17%) |
Jul 27, 2009 | 1.811 | 1.894 | 1.762 | 1.869 | 481,139 | +0.07(+4.07%) |
Jul 24, 2009 | 1.728 | 1.816 | 1.728 | 1.796 | 2,166 | +0.02(+1.37%) |
Jul 23, 2009 | 1.704 | 1.796 | 1.636 | 1.772 | 735,409 | +0.08(+4.90%) |
Jul 22, 2009 | 1.704 | 1.719 | 1.626 | 1.689 | 576,438 | -0.01(-0.86%) |
Jul 21, 2009 | 1.733 | 1.772 | 1.699 | 1.704 | 268,968 | -0.02(-1.13%) |
Jul 20, 2009 | 1.733 | 1.796 | 1.694 | 1.723 | 412,136 | +0.02(+1.14%) |
Jul 17, 2009 | 1.719 | 1.792 | 1.689 | 1.704 | 234,387 | -0.04(-2.51%) |
Jul 16, 2009 | 1.699 | 1.796 | 1.680 | 1.748 | 328,404 | +0.04(+2.28%) |
Jul 15, 2009 | 1.680 | 1.806 | 1.660 | 1.709 | 552,094 | +0.10(+6.36%) |
Jul 14, 2009 | 1.524 | 1.694 | 1.524 | 1.607 | 356,556 | +0.10(+6.45%) |
Jul 13, 2009 | 1.558 | 1.592 | 1.509 | 1.509 | 404,600 | -0.07(-4.62%) |
Jul 10, 2009 | 1.646 | 1.646 | 1.582 | 1.582 | 371,941 | -0.06(-3.85%) |
Jul 09, 2009 | 1.646 | 1.699 | 1.607 | 1.646 | 441,425 | +0.04(+2.74%) |
Jul 08, 2009 | 1.777 | 1.787 | 1.519 | 1.602 | 1,476,343 | -0.18(-10.35%) |
Jul 07, 2009 | 1.821 | 1.835 | 1.777 | 1.787 | 370,283 | -0.05(-2.65%) |
Jul 06, 2009 | 1.762 | 1.835 | 1.743 | 1.835 | 623,233 | +0.02(+1.07%) |
Jul 02, 2009 | 1.855 | 1.894 | 1.743 | 1.816 | 453,328 | -0.09(-4.60%) |
Jul 01, 2009 | 1.996 | 2.040 | 1.904 | 1.904 | 574,402 | -0.10(-4.87%) |
Jun 30, 2009 | 1.850 | 2.001 | 1.787 | 2.001 | 731,954 | +0.13(+7.03%) |
Jun 29, 2009 | 1.889 | 1.967 | 1.758 | 1.869 | 1,546,270 | +0.14(+8.17%) |
Jun 26, 2009 | 1.694 | 1.767 | 1.665 | 1.728 | 232,392 | +0.02(+1.43%) |
Jun 25, 2009 | 1.680 | 1.738 | 1.665 | 1.704 | 487,348 | -0.03(-1.96%) |
Jun 24, 2009 | 1.660 | 1.826 | 1.641 | 1.738 | 648,251 | +0.04(+2.59%) |
Jun 23, 2009 | 1.641 | 1.764 | 1.631 | 1.694 | 816,318 | +0.05(+2.96%) |
Jun 22, 2009 | 1.801 | 1.884 | 1.646 | 1.646 | 857,589 | -0.19(-10.58%) |
Jun 19, 2009 | 1.855 | 1.918 | 1.758 | 1.840 | 551,818 | +0.02(+1.07%) |
Jun 18, 2009 | 1.826 | 1.908 | 1.796 | 1.821 | 417,210 | -0.06(-3.36%) |
Jun 17, 2009 | 1.938 | 1.938 | 1.782 | 1.884 | 801,424 | -0.07(-3.73%) |
Jun 16, 2009 | 1.991 | 2.084 | 1.874 | 1.957 | 604,132 | -0.04(-1.95%) |
Jun 15, 2009 | 1.991 | 2.045 | 1.889 | 1.996 | 645,558 | -0.05(-2.38%) |
Jun 12, 2009 | 2.084 | 2.132 | 2.002 | 2.045 | 505,290 | -0.08(-3.67%) |
Jun 11, 2009 | 2.069 | 2.240 | 1.977 | 2.123 | 1,707,571 | +0.27(+14.74%) |
Jun 10, 2009 | 1.811 | 2.045 | 1.792 | 1.850 | 2,213,858 | +0.04(+2.43%) |
Jun 09, 2009 | 1.753 | 1.826 | 1.728 | 1.806 | 559,706 | +0.06(+3.34%) |
Jun 08, 2009 | 1.709 | 1.782 | 1.709 | 1.748 | 579,083 | -0.00(-0.28%) |
Jun 05, 2009 | 1.777 | 1.850 | 1.738 | 1.753 | 626,622 | -0.00(-0.28%) |
Jun 04, 2009 | 1.772 | 1.792 | 1.665 | 1.758 | 704,285 | +0.04(+2.27%) |
Jun 03, 2009 | 1.889 | 1.889 | 1.611 | 1.719 | 929,591 | -0.14(-7.35%) |
Jun 02, 2009 | 1.831 | 1.899 | 1.767 | 1.855 | 857,061 | +0.01(+0.79%) |
Jun 01, 2009 | 1.680 | 1.845 | 1.680 | 1.840 | 1,198,496 | +0.17(+10.20%) |
May 29, 2009 | 1.641 | 1.738 | 1.548 | 1.670 | 1,398,906 | +0.05(+3.31%) |
May 28, 2009 | 1.626 | 1.646 | 1.548 | 1.616 | 841,656 | -0.01(-0.90%) |
May 27, 2009 | 1.587 | 1.680 | 1.577 | 1.631 | 564,286 | +0.00(+0.00%) |
May 26, 2009 | 1.607 | 1.631 | 1.524 | 1.631 | 681,027 | +0.07(+4.36%) |
May 22, 2009 | 1.558 | 1.607 | 1.504 | 1.563 | 332,200 | +0.00(+0.31%) |
May 21, 2009 | 1.563 | 1.650 | 1.412 | 1.558 | 911,984 | -0.03(-2.14%) |
May 20, 2009 | 1.694 | 1.792 | 1.568 | 1.592 | 1,552,278 | -0.04(-2.68%) |
May 19, 2009 | 1.573 | 1.762 | 1.568 | 1.636 | 1,751,147 | +0.08(+5.00%) |
May 18, 2009 | 1.504 | 1.558 | 1.417 | 1.558 | 945,896 | +0.05(+3.23%) |
May 15, 2009 | 1.553 | 1.577 | 1.402 | 1.509 | 1,086,921 | -0.04(-2.82%) |
May 14, 2009 | 1.305 | 1.553 | 1.227 | 1.553 | 1,746,279 | +0.24(+18.59%) |
May 13, 2009 | 1.407 | 1.441 | 1.290 | 1.310 | 1,258,418 | -0.16(-10.63%) |
May 12, 2009 | 1.538 | 1.558 | 1.388 | 1.465 | 1,365,158 | -0.01(-0.99%) |
May 11, 2009 | 1.616 | 1.616 | 1.475 | 1.480 | 1,421,297 | -0.18(-10.59%) |
May 08, 2009 | 1.689 | 1.704 | 1.509 | 1.655 | 1,654,195 | +0.00(+0.00%) |
May 07, 2009 | 1.899 | 1.899 | 1.475 | 1.655 | 3,860,266 | -0.30(-15.21%) |
May 06, 2009 | 2.016 | 2.054 | 1.758 | 1.952 | 1,588,371 | +0.00(+0.25%) |
May 05, 2009 | 1.967 | 1.991 | 1.582 | 1.947 | 3,082,196 | +0.08(+4.17%) |
May 04, 2009 | 1.782 | 1.943 | 1.782 | 1.869 | 3,068,792 | +0.42(+29.29%) |
May 01, 2009 | 1.207 | 1.485 | 1.188 | 1.446 | 2,352,486 | +0.24(+19.76%) |
Apr 30, 2009 | 1.164 | 1.232 | 1.125 | 1.207 | 1,215,337 | +0.05(+4.64%) |
Apr 29, 2009 | 1.095 | 1.164 | 1.071 | 1.154 | 1,117,826 | +0.05(+4.40%) |
Apr 28, 2009 | 1.086 | 1.159 | 1.071 | 1.105 | 1,020,599 | -0.03(-2.58%) |
Apr 27, 2009 | 1.120 | 1.217 | 1.071 | 1.134 | 1,230,093 | -0.02(-1.69%) |
Apr 24, 2009 | 1.193 | 1.232 | 1.120 | 1.154 | 770,578 | -0.02(-1.66%) |
Apr 23, 2009 | 1.266 | 1.310 | 1.120 | 1.173 | 1,267,943 | -0.04(-3.60%) |
Apr 22, 2009 | 1.241 | 1.402 | 1.168 | 1.217 | 1,341,637 | -0.01(-0.79%) |
Apr 21, 2009 | 1.056 | 1.246 | 0.9883 | 1.227 | 1,999,785 | +0.19(+18.31%) |
Apr 20, 2009 | 1.509 | 1.509 | 0.9883 | 1.037 | 3,290,232 | -0.35(-25.26%) |
Apr 17, 2009 | 1.251 | 1.407 | 1.168 | 1.388 | 1,573,385 | +0.18(+14.46%) |
Apr 16, 2009 | 1.276 | 1.280 | 1.144 | 1.212 | 1,349,155 | -0.01(-0.80%) |
Apr 15, 2009 | 1.164 | 1.256 | 1.100 | 1.222 | 2,190,415 | +0.10(+8.66%) |
Apr 14, 2009 | 1.071 | 1.392 | 1.022 | 1.125 | 4,275,991 | +0.13(+12.68%) |
Apr 13, 2009 | 0.9445 | 1.071 | 0.8033 | 0.9980 | 2,101,143 | +0.12(+13.89%) |
Apr 09, 2009 | 0.8666 | 0.9007 | 0.8033 | 0.8763 | 2,468,255 | +0.15(+20.00%) |
Apr 08, 2009 | 0.7838 | 0.7838 | 0.7205 | 0.7303 | 1,199,443 | -0.02(-3.23%) |
Apr 07, 2009 | 0.8276 | 0.8276 | 0.7497 | 0.7546 | 1,422,804 | -0.05(-6.63%) |
Apr 06, 2009 | 0.8715 | 0.8715 | 0.7303 | 0.8082 | 1,431,263 | -0.04(-5.14%) |
Apr 03, 2009 | 0.8812 | 0.8812 | 0.8082 | 0.8520 | 1,053,609 | +0.02(+2.94%) |
Apr 02, 2009 | 0.8033 | 0.9251 | 0.7887 | 0.8276 | 1,715,125 | +0.09(+11.84%) |
Apr 01, 2009 | 0.6719 | 0.8071 | 0.6719 | 0.7400 | 1,190,118 | +0.07(+10.14%) |
Mar 31, 2009 | 0.7205 | 0.7497 | 0.6621 | 0.6719 | 1,229,748 | -0.01(-2.13%) |
Mar 30, 2009 | 0.8276 | 0.8276 | 0.6572 | 0.6865 | 1,718,857 | -0.23(-25.40%) |
Mar 26, 2009 | 0.8958 | 1.018 | 0.8763 | 0.9201 | 3,146,360 | +0.07(+8.00%) |
Mar 25, 2009 | 0.6232 | 0.9640 | 0.6086 | 0.8520 | 6,212,196 | +0.25(+42.28%) |
Mar 24, 2009 | 0.6086 | 0.6524 | 0.5842 | 0.5988 | 1,718,461 | -0.01(-1.60%) |
Mar 23, 2009 | 0.5875 | 0.6134 | 0.5842 | 0.6086 | 2,340,733 | +0.05(+8.70%) |
Mar 20, 2009 | 0.6280 | 0.6280 | 0.5404 | 0.5599 | 1,235,007 | -0.03(-5.74%) |
Mar 19, 2009 | 0.5842 | 0.6086 | 0.5647 | 0.5940 | 1,888,871 | +0.03(+6.09%) |
Mar 18, 2009 | 0.5355 | 0.5696 | 0.5355 | 0.5599 | 1,080,862 | +0.00(+0.88%) |
Mar 17, 2009 | 0.6086 | 0.6086 | 0.5355 | 0.5550 | 940,956 | -0.03(-5.79%) |
Mar 16, 2009 | 0.6329 | 0.6329 | 0.5550 | 0.5891 | 1,059,024 | -0.03(-4.72%) |
Mar 13, 2009 | 0.6524 | 0.7011 | 0.6134 | 0.6183 | 0 | -0.01(-1.55%) |
Mar 12, 2009 | 0.5842 | 0.6329 | 0.5550 | 0.6280 | 776,804 | +0.02(+3.20%) |
Mar 11, 2009 | 0.6426 | 0.6572 | 0.5842 | 0.6086 | 757,100 | -0.02(-3.10%) |
Mar 10, 2009 | 0.6378 | 0.7059 | 0.5940 | 0.6280 | 1,359,292 | -0.00(-0.77%) |
Mar 09, 2009 | 0.6524 | 0.6816 | 0.6086 | 0.6329 | 844,353 | -0.02(-2.99%) |
Mar 06, 2009 | 0.5842 | 0.6621 | 0.5842 | 0.6524 | 0 | +0.07(+11.67%) |
Mar 05, 2009 | 0.6134 | 0.6232 | 0.5404 | 0.5842 | 2,069,825 | -0.08(-12.41%) |
Mar 04, 2009 | 0.5696 | 0.6962 | 0.5355 | 0.6670 | 4,203,361 | +0.28(+73.42%) |