Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.192 | 1.195 | 1.183 | 1.186 | 262,761 | -0.01(-0.75%) |
Apr 29, 2010 | 1.186 | 1.195 | 1.177 | 1.195 | 532,757 | +0.02(+1.52%) |
Apr 28, 2010 | 1.174 | 1.192 | 1.171 | 1.177 | 340,604 | +0.00(+0.25%) |
Apr 27, 2010 | 1.189 | 1.195 | 1.174 | 1.174 | 403,037 | -0.03(-2.24%) |
Apr 26, 2010 | 1.189 | 1.204 | 1.189 | 1.201 | 230,470 | +0.01(+0.75%) |
Apr 23, 2010 | 1.180 | 1.195 | 1.180 | 1.192 | 226,724 | +0.00(+0.00%) |
Apr 22, 2010 | 1.168 | 1.192 | 1.165 | 1.192 | 385,448 | +0.01(+1.01%) |
Apr 21, 2010 | 1.177 | 1.186 | 1.144 | 1.180 | 731,425 | +0.00(+0.25%) |
Apr 20, 2010 | 1.186 | 1.189 | 1.177 | 1.177 | 546,021 | -0.01(-1.01%) |
Apr 19, 2010 | 1.180 | 1.201 | 1.174 | 1.189 | 720,988 | +0.01(+0.50%) |
Apr 16, 2010 | 1.189 | 1.189 | 1.168 | 1.183 | 682,048 | -0.01(-1.00%) |
Apr 15, 2010 | 1.192 | 1.195 | 1.183 | 1.195 | 511,008 | +0.01(+1.01%) |
Apr 14, 2010 | 1.180 | 1.195 | 1.171 | 1.183 | 362,517 | +0.02(+1.79%) |
Apr 13, 2010 | 1.156 | 1.171 | 1.150 | 1.162 | 874,931 | +0.02(+1.85%) |
Apr 12, 2010 | 1.144 | 1.147 | 1.141 | 1.141 | 151,058 | +0.00(+0.00%) |
Apr 09, 2010 | 1.135 | 1.141 | 1.129 | 1.141 | 132,261 | +0.01(+0.79%) |
Apr 08, 2010 | 1.135 | 1.138 | 1.123 | 1.132 | 211,650 | +0.00(+0.26%) |
Apr 07, 2010 | 1.135 | 1.138 | 1.129 | 1.129 | 269,249 | -0.00(-0.26%) |
Apr 06, 2010 | 1.129 | 1.141 | 1.123 | 1.132 | 244,875 | +0.01(+0.53%) |
Apr 05, 2010 | 1.132 | 1.132 | 1.123 | 1.126 | 235,562 | +0.01(+0.53%) |
Apr 01, 2010 | 1.114 | 1.120 | 1.120 | 1.120 | 290,908 | +0.00(+0.27%) |
Mar 31, 2010 | 1.120 | 1.123 | 1.108 | 1.117 | 548,531 | -0.00(-0.27%) |
Mar 30, 2010 | 1.114 | 1.120 | 1.108 | 1.120 | 490,674 | +0.01(+0.79%) |
Mar 29, 2010 | 1.132 | 1.132 | 1.111 | 1.111 | 603,550 | -0.00(-0.16%) |
Mar 26, 2010 | 1.111 | 1.114 | 1.102 | 1.113 | 392,676 | +0.00(+0.44%) |
Mar 25, 2010 | 1.108 | 1.126 | 1.108 | 1.108 | 364,743 | -0.00(-0.27%) |
Mar 24, 2010 | 1.111 | 1.117 | 1.108 | 1.111 | 569,568 | -0.00(-0.27%) |
Mar 23, 2010 | 1.108 | 1.117 | 1.108 | 1.114 | 686,443 | +0.01(+0.54%) |
Mar 22, 2010 | 1.105 | 1.113 | 1.102 | 1.108 | 315,771 | +0.00(+0.00%) |
Mar 19, 2010 | 1.117 | 1.129 | 1.102 | 1.108 | 179,807 | -0.01(-1.07%) |
Mar 18, 2010 | 1.132 | 1.141 | 1.111 | 1.120 | 528,007 | -0.01(-1.06%) |
Mar 17, 2010 | 1.120 | 1.144 | 1.114 | 1.132 | 547,735 | +0.02(+1.61%) |
Mar 16, 2010 | 1.111 | 1.123 | 1.108 | 1.114 | 279,175 | +0.01(+1.09%) |
Mar 15, 2010 | 1.099 | 1.117 | 1.096 | 1.102 | 445,291 | +0.00(+0.00%) |
Mar 12, 2010 | 1.099 | 1.108 | 1.087 | 1.102 | 983,133 | +0.00(+0.00%) |
Mar 11, 2010 | 1.114 | 1.117 | 1.099 | 1.102 | 484,575 | -0.01(-1.34%) |
Mar 10, 2010 | 1.010 | 1.126 | 1.004 | 1.117 | 1,104,026 | +0.01(+0.81%) |
Mar 09, 2010 | 1.093 | 1.108 | 1.084 | 1.108 | 204,874 | +0.01(+1.09%) |
Mar 08, 2010 | 1.081 | 1.096 | 1.075 | 1.096 | 129,857 | +0.02(+1.94%) |
Mar 05, 2010 | 1.072 | 1.078 | 1.066 | 1.075 | 266,651 | +0.01(+1.41%) |
Mar 04, 2010 | 1.063 | 1.078 | 1.060 | 1.060 | 132,649 | +0.00(+0.00%) |
Mar 03, 2010 | 1.043 | 1.069 | 1.043 | 1.060 | 472,540 | +0.01(+1.14%) |
Mar 02, 2010 | 1.046 | 1.060 | 1.046 | 1.048 | 434,548 | +0.00(+0.27%) |
Mar 01, 2010 | 1.025 | 1.051 | 1.025 | 1.046 | 357,509 | +0.01(+1.17%) |
Feb 26, 2010 | 1.028 | 1.040 | 1.028 | 1.034 | 521,047 | +0.01(+0.58%) |
Feb 25, 2010 | 1.022 | 1.037 | 1.016 | 1.028 | 303,944 | -0.01(-0.87%) |
Feb 24, 2010 | 1.019 | 1.037 | 1.019 | 1.037 | 504,483 | +0.02(+1.76%) |
Feb 23, 2010 | 1.022 | 1.024 | 1.013 | 1.019 | 239,809 | -0.01(-0.58%) |
Feb 22, 2010 | 1.022 | 1.033 | 1.022 | 1.024 | 601,514 | -0.01(-0.57%) |
Feb 19, 2010 | 1.016 | 1.033 | 1.010 | 1.030 | 683,128 | +0.00(+0.29%) |
Feb 18, 2010 | 1.010 | 1.027 | 1.007 | 1.027 | 319,484 | +0.01(+1.16%) |
Feb 17, 2010 | 0.9834 | 1.024 | 0.9834 | 1.016 | 634,895 | +0.03(+2.98%) |
Feb 16, 2010 | 0.9629 | 0.9951 | 0.9629 | 0.9863 | 472,580 | +0.03(+2.75%) |
Feb 12, 2010 | 0.9658 | 0.9599 | 0.9599 | 0.9599 | 321,235 | -0.01(-1.51%) |
Feb 11, 2010 | 0.9599 | 0.9775 | 0.9482 | 0.9746 | 505,365 | +0.01(+1.53%) |
Feb 10, 2010 | 0.9482 | 0.9658 | 0.9394 | 0.9599 | 494,161 | +0.01(+0.62%) |
Feb 09, 2010 | 1.001 | 1.001 | 0.9423 | 0.9541 | 336,721 | +0.01(+0.93%) |
Feb 08, 2010 | 0.9452 | 0.9570 | 0.9394 | 0.9452 | 145,428 | +0.01(+0.62%) |
Feb 05, 2010 | 0.9511 | 0.9511 | 0.9100 | 0.9394 | 372,061 | -0.01(-1.23%) |
Feb 04, 2010 | 0.9687 | 0.9687 | 0.9482 | 0.9511 | 301,603 | -0.03(-2.70%) |
Feb 03, 2010 | 0.9893 | 0.9893 | 0.9746 | 0.9775 | 153,147 | -0.01(-0.89%) |
Feb 02, 2010 | 0.9746 | 0.9893 | 0.9746 | 0.9863 | 46,441 | +0.01(+1.51%) |
Feb 01, 2010 | 0.9658 | 0.9746 | 0.9599 | 0.9717 | 185,625 | +0.01(+1.22%) |
Jan 29, 2010 | 0.9775 | 0.9834 | 0.9599 | 0.9599 | 255,605 | -0.01(-1.51%) |
Jan 28, 2010 | 0.9805 | 0.9834 | 0.9629 | 0.9746 | 389,488 | -0.01(-0.60%) |
Jan 27, 2010 | 0.9746 | 0.9805 | 0.9658 | 0.9805 | 296,040 | -0.00(-0.30%) |
Jan 26, 2010 | 0.9805 | 0.9893 | 0.9775 | 0.9834 | 156,717 | -0.00(-0.00%) |
Jan 25, 2010 | 0.9863 | 1.033 | 0.9776 | 0.9834 | 836,295 | +0.01(+0.60%) |
Jan 22, 2010 | 0.9981 | 0.9981 | 0.9775 | 0.9775 | 277,741 | -0.02(-2.35%) |
Jan 21, 2010 | 1.010 | 1.016 | 0.9981 | 1.001 | 260,793 | -0.01(-1.16%) |
Jan 20, 2010 | 1.016 | 1.016 | 1.007 | 1.013 | 180,855 | -0.01(-1.15%) |
Jan 19, 2010 | 1.019 | 1.033 | 1.013 | 1.024 | 329,895 | +0.01(+0.87%) |
Jan 15, 2010 | 1.013 | 1.016 | 1.016 | 1.016 | 302,159 | -0.01(-0.86%) |
Jan 14, 2010 | 1.024 | 1.027 | 1.019 | 1.024 | 90,129 | +0.00(+0.29%) |
Jan 13, 2010 | 1.019 | 1.023 | 1.007 | 1.022 | 175,882 | +0.01(+0.58%) |
Jan 12, 2010 | 1.010 | 1.019 | 1.007 | 1.016 | 253,803 | -0.01(-0.86%) |
Jan 11, 2010 | 1.027 | 1.027 | 1.022 | 1.024 | 300,844 | +0.00(+0.29%) |
Jan 08, 2010 | 1.013 | 1.022 | 1.010 | 1.022 | 439,609 | +0.00(+0.00%) |
Jan 07, 2010 | 1.016 | 1.024 | 1.004 | 1.022 | 265,760 | +0.00(+0.29%) |
Jan 06, 2010 | 1.010 | 1.022 | 1.004 | 1.019 | 340,250 | +0.00(+0.29%) |
Jan 05, 2010 | 1.004 | 1.016 | 1.001 | 1.016 | 637,017 | +0.01(+1.17%) |
Jan 04, 2010 | 0.9834 | 1.007 | 0.9834 | 1.004 | 433,310 | +0.02(+1.79%) |
Dec 31, 2009 | 0.9922 | 0.9863 | 0.9863 | 0.9863 | 298,071 | -0.01(-0.59%) |
Dec 30, 2009 | 0.9893 | 0.9951 | 0.9834 | 0.9922 | 317,539 | +0.00(+0.00%) |
Dec 29, 2009 | 0.9893 | 0.9981 | 0.9893 | 0.9922 | 215,173 | +0.00(+0.30%) |
Dec 28, 2009 | 0.9805 | 0.9981 | 0.9805 | 0.9893 | 483,015 | +0.00(+0.30%) |
Dec 24, 2009 | 0.9746 | 0.9863 | 0.9746 | 0.9863 | 130,912 | +0.01(+1.20%) |
Dec 23, 2009 | 0.9629 | 0.9775 | 0.9629 | 0.9746 | 322,632 | +0.01(+0.91%) |
Dec 22, 2009 | 0.9599 | 0.9687 | 0.9599 | 0.9658 | 364,658 | +0.01(+0.92%) |
Dec 21, 2009 | 0.9541 | 0.9658 | 0.9541 | 0.9570 | 288,887 | +0.01(+0.62%) |
Dec 18, 2009 | 0.9306 | 0.9599 | 0.9306 | 0.9511 | 519,389 | +0.00(+0.00%) |
Dec 17, 2009 | 0.9541 | 0.9599 | 0.9452 | 0.9511 | 371,843 | -0.01(-1.22%) |
Dec 16, 2009 | 0.9452 | 0.9629 | 0.9452 | 0.9629 | 395,555 | +0.01(+0.92%) |
Dec 15, 2009 | 0.9483 | 0.9569 | 0.9368 | 0.9541 | 303,209 | +0.00(+0.00%) |
Dec 14, 2009 | 0.9310 | 0.9541 | 0.9310 | 0.9541 | 440,393 | +0.02(+2.48%) |
Dec 11, 2009 | 0.9281 | 0.9368 | 0.9281 | 0.9310 | 168,086 | +0.01(+0.94%) |
Dec 10, 2009 | 0.9223 | 0.9339 | 0.9223 | 0.9223 | 325,146 | +0.00(+0.31%) |
Dec 09, 2009 | 0.9166 | 0.9224 | 0.9166 | 0.9195 | 72,875 | +0.00(+0.31%) |
Dec 08, 2009 | 0.9195 | 0.9252 | 0.9137 | 0.9166 | 149,431 | -0.01(-1.24%) |
Dec 07, 2009 | 0.9368 | 0.9368 | 0.9252 | 0.9281 | 171,715 | +0.00(+0.31%) |
Dec 04, 2009 | 0.9252 | 0.9396 | 0.9198 | 0.9252 | 182,064 | +0.01(+0.63%) |
Dec 03, 2009 | 0.9281 | 0.9310 | 0.9195 | 0.9195 | 218,719 | -0.00(-0.31%) |
Dec 02, 2009 | 0.9166 | 0.9281 | 0.9166 | 0.9223 | 221,237 | +0.00(+0.00%) |
Dec 01, 2009 | 0.9137 | 0.9252 | 0.9137 | 0.9223 | 161,085 | +0.01(+1.59%) |
Nov 30, 2009 | 0.9079 | 0.9137 | 0.9051 | 0.9079 | 207,023 | +0.00(+0.32%) |
Nov 27, 2009 | 0.9079 | 0.9137 | 0.9022 | 0.9051 | 85,736 | -0.02(-2.18%) |
Nov 25, 2009 | 0.9281 | 0.9281 | 0.9166 | 0.9252 | 113,994 | +0.01(+0.63%) |
Nov 24, 2009 | 0.9223 | 0.9281 | 0.9079 | 0.9195 | 256,008 | +0.00(+0.31%) |
Nov 23, 2009 | 0.9195 | 0.9281 | 0.9137 | 0.9166 | 163,690 | +0.00(+0.00%) |
Nov 20, 2009 | 0.9166 | 0.9166 | 0.9050 | 0.9166 | 197,527 | -0.00(-0.31%) |
Nov 19, 2009 | 0.9223 | 0.9223 | 0.9051 | 0.9195 | 143,345 | -0.01(-1.54%) |
Nov 18, 2009 | 0.9252 | 0.9339 | 0.9252 | 0.9339 | 138,322 | +0.00(+0.00%) |
Nov 17, 2009 | 0.9223 | 0.9339 | 0.9223 | 0.9339 | 242,061 | +0.01(+0.93%) |
Nov 16, 2009 | 0.9195 | 0.9339 | 0.9195 | 0.9252 | 325,580 | +0.01(+0.63%) |
Nov 13, 2009 | 0.9051 | 0.9252 | 0.9051 | 0.9195 | 94,874 | +0.01(+1.59%) |
Nov 12, 2009 | 0.9252 | 0.9281 | 0.9051 | 0.9051 | 132,722 | -0.02(-1.88%) |
Nov 11, 2009 | 0.9223 | 0.9339 | 0.9223 | 0.9223 | 171,347 | +0.00(+0.00%) |
Nov 10, 2009 | 0.9137 | 0.9252 | 0.9079 | 0.9223 | 194,124 | +0.01(+0.55%) |
Nov 09, 2009 | 0.9022 | 0.9195 | 0.9022 | 0.9173 | 130,103 | +0.02(+2.66%) |
Nov 06, 2009 | 0.8906 | 0.9058 | 0.8906 | 0.8935 | 129,676 | -0.01(-0.64%) |
Nov 05, 2009 | 0.8849 | 0.9022 | 0.8849 | 0.8993 | 123,306 | +0.01(+1.63%) |
Nov 04, 2009 | 0.8820 | 0.9079 | 0.8820 | 0.8849 | 270,670 | +0.01(+0.66%) |
Nov 03, 2009 | 0.8820 | 0.8820 | 0.8762 | 0.8791 | 307,442 | -0.03(-3.17%) |
Nov 02, 2009 | 0.8791 | 0.9108 | 0.8503 | 0.9079 | 483,164 | +0.03(+3.62%) |
Oct 30, 2009 | 0.8964 | 0.8993 | 0.8762 | 0.8762 | 193,631 | -0.03(-2.88%) |
Oct 29, 2009 | 0.8964 | 0.9079 | 0.8964 | 0.9022 | 196,698 | +0.01(+1.62%) |
Oct 28, 2009 | 0.9252 | 0.9252 | 0.8878 | 0.8878 | 223,649 | -0.04(-4.05%) |
Oct 27, 2009 | 0.9195 | 0.9339 | 0.9137 | 0.9252 | 441,223 | -0.00(-0.43%) |
Oct 26, 2009 | 0.9310 | 0.9454 | 0.9137 | 0.9293 | 317,836 | -0.00(-0.12%) |
Oct 23, 2009 | 0.9425 | 0.9425 | 0.9281 | 0.9304 | 165,217 | -0.02(-2.18%) |
Oct 22, 2009 | 0.9223 | 0.9512 | 0.8993 | 0.9512 | 449,827 | +0.01(+1.54%) |
Oct 21, 2009 | 0.9483 | 0.9512 | 0.9368 | 0.9368 | 138,037 | -0.01(-0.61%) |
Oct 20, 2009 | 0.9370 | 0.9541 | 0.9370 | 0.9425 | 385,459 | -0.01(-0.91%) |
Oct 19, 2009 | 0.9425 | 0.9598 | 0.9368 | 0.9512 | 1,092,363 | +0.01(+1.54%) |
Oct 16, 2009 | 0.9252 | 0.9396 | 0.9195 | 0.9368 | 535,691 | +0.00(+0.31%) |
Oct 15, 2009 | 0.9223 | 0.9339 | 0.9223 | 0.9339 | 169,182 | +0.01(+0.62%) |
Oct 14, 2009 | 0.9223 | 0.9396 | 0.9223 | 0.9281 | 469,904 | +0.01(+0.94%) |
Oct 13, 2009 | 0.9195 | 0.9223 | 0.9108 | 0.9195 | 213,518 | +0.00(+0.00%) |
Oct 12, 2009 | 0.9310 | 0.9310 | 0.9195 | 0.9195 | 254,384 | +0.00(+0.00%) |
Oct 09, 2009 | 0.9166 | 0.9261 | 0.9108 | 0.9195 | 198,797 | +0.00(+0.31%) |
Oct 08, 2009 | 0.9166 | 0.9252 | 0.9137 | 0.9166 | 145,937 | +0.01(+0.95%) |
Oct 07, 2009 | 0.9051 | 0.9108 | 0.9022 | 0.9079 | 226,112 | -0.01(-0.63%) |
Oct 06, 2009 | 0.8964 | 0.9195 | 0.8964 | 0.9137 | 276,561 | +0.02(+2.26%) |
Oct 05, 2009 | 0.8849 | 0.8964 | 0.8849 | 0.8935 | 173,547 | +0.01(+0.98%) |
Oct 02, 2009 | 0.8878 | 0.8935 | 0.8791 | 0.8849 | 132,601 | -0.01(-0.65%) |
Oct 01, 2009 | 0.9022 | 0.9022 | 0.8906 | 0.8906 | 316,438 | -0.02(-2.22%) |
Sep 30, 2009 | 0.9051 | 0.9137 | 0.8935 | 0.9108 | 333,816 | +0.01(+0.64%) |
Sep 29, 2009 | 0.9022 | 0.9166 | 0.9022 | 0.9051 | 276,294 | -0.01(-0.95%) |
Sep 28, 2009 | 0.8964 | 0.9137 | 0.8964 | 0.9137 | 165,817 | +0.02(+2.26%) |
Sep 25, 2009 | 0.8906 | 0.9051 | 0.8906 | 0.8935 | 94,690 | -0.01(-0.96%) |
Sep 24, 2009 | 0.9108 | 0.9166 | 0.8935 | 0.9022 | 613,736 | -0.01(-1.57%) |
Sep 23, 2009 | 0.9223 | 0.9281 | 0.9137 | 0.9166 | 387,693 | -0.01(-0.93%) |
Sep 22, 2009 | 0.9166 | 0.9252 | 0.9137 | 0.9252 | 288,853 | +0.01(+0.94%) |
Sep 21, 2009 | 0.9137 | 0.9223 | 0.9079 | 0.9166 | 197,770 | -0.01(-0.63%) |
Sep 18, 2009 | 0.9166 | 0.9252 | 0.9079 | 0.9223 | 299,265 | +0.00(+0.31%) |
Sep 17, 2009 | 0.9051 | 0.9252 | 0.9051 | 0.9195 | 362,210 | +0.01(+0.95%) |
Sep 16, 2009 | 0.9166 | 0.9166 | 0.9079 | 0.9108 | 552,844 | +0.01(+0.64%) |
Sep 15, 2009 | 0.8849 | 0.9051 | 0.8849 | 0.9051 | 499,193 | +0.02(+2.28%) |
Sep 14, 2009 | 0.9627 | 0.9627 | 0.8705 | 0.8849 | 320,664 | +0.00(+0.00%) |
Sep 11, 2009 | 0.8791 | 0.8849 | 0.8762 | 0.8849 | 268,158 | +0.01(+0.66%) |
Sep 10, 2009 | 0.8618 | 0.8820 | 0.8589 | 0.8791 | 387,873 | +0.01(+1.33%) |
Sep 09, 2009 | 0.8532 | 0.8676 | 0.8532 | 0.8676 | 221,258 | +0.01(+1.35%) |
Sep 08, 2009 | 0.8416 | 0.8618 | 0.8416 | 0.8561 | 454,372 | +0.02(+2.06%) |
Sep 04, 2009 | 0.8215 | 0.8445 | 0.8215 | 0.8388 | 217,431 | +0.02(+2.46%) |
Sep 03, 2009 | 0.8243 | 0.8243 | 0.8157 | 0.8186 | 246,182 | -0.00(-0.35%) |
Sep 02, 2009 | 0.8157 | 0.8244 | 0.8157 | 0.8215 | 281,862 | +0.00(+0.00%) |
Sep 01, 2009 | 0.8359 | 0.8471 | 0.8215 | 0.8215 | 303,258 | -0.02(-2.40%) |
Aug 31, 2009 | 0.8474 | 0.8474 | 0.8359 | 0.8416 | 277,376 | -0.01(-1.02%) |
Aug 28, 2009 | 0.8561 | 0.8568 | 0.8503 | 0.8503 | 228,554 | -0.01(-1.01%) |
Aug 27, 2009 | 0.8474 | 0.8589 | 0.8388 | 0.8589 | 354,786 | +0.01(+1.02%) |
Aug 26, 2009 | 0.8532 | 0.8561 | 0.8445 | 0.8503 | 428,847 | -0.02(-1.99%) |
Aug 25, 2009 | 0.8762 | 0.8762 | 0.8647 | 0.8676 | 285,057 | +0.00(+0.33%) |
Aug 24, 2009 | 0.8618 | 0.8791 | 0.8618 | 0.8647 | 344,880 | +0.01(+1.01%) |
Aug 21, 2009 | 0.8474 | 0.8647 | 0.8474 | 0.8561 | 199,973 | +0.01(+1.37%) |
Aug 20, 2009 | 0.8388 | 0.8474 | 0.8388 | 0.8445 | 208,824 | +0.01(+1.03%) |
Aug 19, 2009 | 0.8272 | 0.8445 | 0.8272 | 0.8359 | 194,804 | +0.00(+0.00%) |
Aug 18, 2009 | 0.8243 | 0.8416 | 0.8243 | 0.8359 | 235,909 | +0.00(+0.37%) |
Aug 17, 2009 | 0.8359 | 0.8359 | 0.8243 | 0.8328 | 278,233 | -0.02(-2.05%) |
Aug 14, 2009 | 0.8676 | 0.8676 | 0.8503 | 0.8503 | 166,823 | -0.02(-1.99%) |
Aug 13, 2009 | 0.8647 | 0.8676 | 0.8589 | 0.8676 | 402,206 | +0.01(+1.01%) |
Aug 12, 2009 | 0.8532 | 0.8647 | 0.8532 | 0.8589 | 301,024 | +0.01(+0.68%) |
Aug 11, 2009 | 0.8705 | 0.8705 | 0.8532 | 0.8532 | 258,440 | -0.01(-1.66%) |
Aug 10, 2009 | 0.8733 | 0.8762 | 0.8676 | 0.8676 | 257,069 | -0.01(-0.99%) |
Aug 07, 2009 | 0.8618 | 0.8762 | 0.8589 | 0.8762 | 318,492 | +0.02(+2.70%) |
Aug 06, 2009 | 0.8676 | 0.8676 | 0.8532 | 0.8532 | 453,588 | -0.01(-1.66%) |
Aug 05, 2009 | 0.8589 | 0.8676 | 0.8532 | 0.8676 | 223,569 | +0.00(+0.33%) |
Aug 04, 2009 | 0.8561 | 0.8676 | 0.8532 | 0.8647 | 335,312 | +0.01(+1.01%) |
Aug 03, 2009 | 0.8705 | 0.8705 | 0.8503 | 0.8561 | 491,543 | +0.01(+1.71%) |
Jul 31, 2009 | 0.8416 | 0.8474 | 0.8388 | 0.8416 | 134,221 | +0.00(+0.00%) |
Jul 30, 2009 | 0.8359 | 0.8445 | 0.8359 | 0.8416 | 196,920 | +0.01(+1.74%) |
Jul 29, 2009 | 0.8272 | 0.8330 | 0.8243 | 0.8272 | 181,540 | -0.01(-1.03%) |
Jul 28, 2009 | 0.8330 | 0.8359 | 0.8243 | 0.8359 | 239,920 | -0.00(-0.34%) |
Jul 27, 2009 | 0.8359 | 0.8388 | 0.8243 | 0.8388 | 270,593 | +0.01(+0.69%) |
Jul 24, 2009 | 0.8388 | 0.8412 | 0.8243 | 0.8330 | 5,991 | +0.00(+0.00%) |
Jul 23, 2009 | 0.8099 | 0.8330 | 0.8099 | 0.8330 | 363,678 | +0.02(+2.85%) |
Jul 22, 2009 | 0.8013 | 0.8152 | 0.7984 | 0.8099 | 125,436 | +0.00(+0.36%) |
Jul 21, 2009 | 0.8099 | 0.8099 | 0.7955 | 0.8071 | 295,722 | +0.01(+0.72%) |
Jul 20, 2009 | 0.7984 | 0.8070 | 0.7926 | 0.8013 | 329,979 | +0.01(+0.72%) |
Jul 17, 2009 | 0.7955 | 0.7955 | 0.7840 | 0.7955 | 206,926 | +0.01(+0.73%) |
Jul 16, 2009 | 0.7811 | 0.7926 | 0.7782 | 0.7898 | 160,509 | +0.01(+0.74%) |
Jul 15, 2009 | 0.7696 | 0.7840 | 0.7667 | 0.7840 | 260,966 | +0.03(+3.82%) |
Jul 14, 2009 | 0.7465 | 0.7581 | 0.7436 | 0.7552 | 284,297 | +0.01(+0.77%) |
Jul 13, 2009 | 0.7379 | 0.7552 | 0.7379 | 0.7494 | 253,316 | +0.02(+2.36%) |
Jul 10, 2009 | 0.7350 | 0.7408 | 0.7292 | 0.7321 | 155,176 | -0.01(-0.78%) |
Jul 09, 2009 | 0.7436 | 0.7465 | 0.7350 | 0.7379 | 122,956 | -0.00(-0.39%) |
Jul 08, 2009 | 0.7436 | 0.7465 | 0.7292 | 0.7408 | 205,469 | +0.00(+0.00%) |
Jul 07, 2009 | 0.7581 | 0.7609 | 0.7408 | 0.7408 | 188,906 | -0.02(-3.02%) |
Jul 06, 2009 | 0.7581 | 0.7638 | 0.7494 | 0.7638 | 210,434 | +0.00(+0.00%) |
Jul 02, 2009 | 0.7725 | 0.7725 | 0.7581 | 0.7638 | 427,938 | -0.02(-2.57%) |
Jul 01, 2009 | 0.7869 | 0.7955 | 0.7840 | 0.7840 | 367,491 | -0.00(-0.37%) |
Jun 30, 2009 | 0.7898 | 0.7926 | 0.7696 | 0.7869 | 219,943 | +0.00(+0.37%) |
Jun 29, 2009 | 0.7782 | 0.7869 | 0.7725 | 0.7840 | 272,002 | +0.01(+1.49%) |
Jun 26, 2009 | 0.7638 | 0.7840 | 0.7638 | 0.7725 | 117,224 | +0.00(+0.00%) |
Jun 25, 2009 | 0.7638 | 0.7725 | 0.7609 | 0.7725 | 284,117 | +0.02(+2.68%) |
Jun 24, 2009 | 0.7609 | 0.7725 | 0.7523 | 0.7523 | 327,620 | +0.00(+0.00%) |
Jun 23, 2009 | 0.7552 | 0.7667 | 0.7436 | 0.7523 | 317,465 | -0.01(-1.14%) |
Jun 22, 2009 | 0.7753 | 0.7753 | 0.7609 | 0.7609 | 252,469 | -0.02(-2.94%) |
Jun 19, 2009 | 0.7898 | 0.7955 | 0.7811 | 0.7840 | 135,446 | +0.00(+0.00%) |
Jun 18, 2009 | 0.7811 | 0.7898 | 0.7725 | 0.7840 | 378,555 | +0.00(+0.37%) |
Jun 17, 2009 | 0.7840 | 0.7869 | 0.7725 | 0.7811 | 366,429 | -0.01(-1.45%) |
Jun 16, 2009 | 0.7984 | 0.8071 | 0.7840 | 0.7926 | 325,632 | -0.01(-1.43%) |
Jun 15, 2009 | 0.8099 | 0.8099 | 0.7898 | 0.8042 | 549,781 | -0.01(-1.41%) |
Jun 12, 2009 | 0.8128 | 0.8215 | 0.8042 | 0.8157 | 536,802 | -0.01(-0.70%) |
Jun 11, 2009 | 0.8071 | 0.8243 | 0.8071 | 0.8215 | 257,500 | +0.01(+1.42%) |
Jun 10, 2009 | 0.8186 | 0.8243 | 0.8042 | 0.8099 | 623,006 | -0.00(-0.35%) |
Jun 09, 2009 | 0.8013 | 0.8243 | 0.7984 | 0.8128 | 331,201 | +0.01(+1.08%) |
Jun 08, 2009 | 0.7898 | 0.8042 | 0.7898 | 0.8042 | 423,827 | +0.00(+0.36%) |
Jun 05, 2009 | 0.8618 | 0.8618 | 0.7926 | 0.8013 | 400,027 | +0.00(+0.00%) |
Jun 04, 2009 | 0.7869 | 0.8013 | 0.7782 | 0.8013 | 313,114 | +0.01(+1.83%) |
Jun 03, 2009 | 0.7869 | 0.7926 | 0.7753 | 0.7869 | 502,694 | -0.00(-0.06%) |
Jun 02, 2009 | 0.7782 | 0.7926 | 0.7725 | 0.7873 | 277,091 | +0.01(+1.17%) |
Jun 01, 2009 | 0.7782 | 0.7898 | 0.7696 | 0.7782 | 425,857 | +0.02(+2.27%) |
May 29, 2009 | 0.7552 | 0.7609 | 0.7494 | 0.7609 | 146,079 | +0.01(+0.76%) |
May 28, 2009 | 0.7436 | 0.7581 | 0.7292 | 0.7552 | 528,878 | +0.01(+1.55%) |
May 27, 2009 | 0.7494 | 0.7523 | 0.7408 | 0.7436 | 207,675 | -0.01(-0.77%) |
May 26, 2009 | 0.7263 | 0.7523 | 0.7263 | 0.7494 | 566,760 | +0.01(+1.96%) |
May 22, 2009 | 0.7321 | 0.7465 | 0.7263 | 0.7350 | 281,897 | +0.00(+0.00%) |
May 21, 2009 | 0.7350 | 0.7408 | 0.7177 | 0.7350 | 612,577 | -0.01(-1.16%) |
May 20, 2009 | 0.7523 | 0.7638 | 0.7436 | 0.7436 | 171,260 | -0.01(-0.77%) |
May 19, 2009 | 0.7436 | 0.7609 | 0.7408 | 0.7494 | 350,855 | +0.00(+0.39%) |
May 18, 2009 | 0.7263 | 0.7465 | 0.7263 | 0.7465 | 335,853 | +0.03(+3.60%) |
May 15, 2009 | 0.7235 | 0.7350 | 0.7177 | 0.7206 | 343,402 | -0.01(-0.79%) |
May 14, 2009 | 0.7321 | 0.7408 | 0.7062 | 0.7263 | 2,183,529 | -0.01(-0.79%) |
May 13, 2009 | 0.7494 | 0.7494 | 0.7321 | 0.7321 | 377,219 | -0.02(-3.05%) |
May 12, 2009 | 0.7638 | 0.7753 | 0.7523 | 0.7552 | 616,237 | -0.00(-0.38%) |
May 11, 2009 | 0.7725 | 0.7725 | 0.7552 | 0.7581 | 740,432 | -0.02(-2.59%) |
May 08, 2009 | 0.7898 | 0.7898 | 0.7638 | 0.7782 | 863,697 | +0.00(+0.00%) |
May 07, 2009 | 0.7984 | 0.8013 | 0.7696 | 0.7782 | 270,722 | -0.01(-0.74%) |
May 06, 2009 | 0.7840 | 0.7955 | 0.7753 | 0.7840 | 399,940 | -0.00(-0.37%) |
May 05, 2009 | 0.7926 | 0.7952 | 0.7811 | 0.7869 | 228,679 | -0.01(-1.09%) |
May 04, 2009 | 0.7840 | 0.7955 | 0.7840 | 0.7955 | 461,491 | +0.02(+2.23%) |