Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.500 | 3.500 | 3.240 | 3.240 | 531,271 | -0.47(-12.67%) |
Apr 29, 2010 | 3.350 | 3.710 | 3.350 | 3.710 | 773,111 | +0.36(+10.75%) |
Apr 28, 2010 | 3.240 | 3.380 | 3.210 | 3.350 | 278,293 | +0.10(+3.08%) |
Apr 27, 2010 | 3.350 | 3.400 | 3.160 | 3.250 | 376,807 | -0.10(-2.99%) |
Apr 26, 2010 | 3.350 | 3.490 | 3.270 | 3.350 | 506,040 | -0.01(-0.30%) |
Apr 23, 2010 | 3.260 | 3.490 | 3.200 | 3.360 | 422,213 | +0.14(+4.35%) |
Apr 22, 2010 | 3.150 | 3.250 | 3.100 | 3.220 | 111,072 | +0.04(+1.26%) |
Apr 21, 2010 | 3.120 | 3.200 | 3.050 | 3.180 | 239,678 | +0.03(+0.95%) |
Apr 20, 2010 | 3.220 | 3.230 | 3.131 | 3.150 | 157,507 | -0.04(-1.25%) |
Apr 19, 2010 | 3.250 | 3.250 | 3.120 | 3.190 | 216,637 | -0.06(-1.85%) |
Apr 16, 2010 | 3.200 | 3.300 | 3.100 | 3.250 | 451,910 | +0.05(+1.56%) |
Apr 15, 2010 | 3.140 | 3.200 | 3.140 | 3.200 | 146,525 | +0.03(+0.95%) |
Apr 14, 2010 | 3.150 | 3.200 | 3.100 | 3.170 | 320,586 | +0.10(+3.26%) |
Apr 13, 2010 | 3.150 | 3.180 | 3.060 | 3.070 | 267,585 | -0.03(-0.97%) |
Apr 12, 2010 | 3.100 | 3.120 | 3.020 | 3.100 | 249,307 | +0.05(+1.64%) |
Apr 09, 2010 | 3.100 | 3.180 | 3.030 | 3.050 | 291,992 | -0.05(-1.61%) |
Apr 08, 2010 | 3.180 | 3.180 | 2.990 | 3.100 | 353,411 | -0.06(-1.90%) |
Apr 07, 2010 | 3.100 | 3.160 | 3.010 | 3.160 | 500,688 | +0.09(+2.93%) |
Apr 06, 2010 | 3.300 | 3.350 | 3.060 | 3.070 | 1,167,279 | -0.18(-5.54%) |
Apr 05, 2010 | 2.890 | 3.270 | 2.850 | 3.250 | 1,431,179 | +0.42(+14.84%) |
Apr 01, 2010 | 2.840 | 2.830 | 2.830 | 2.830 | 233,600 | +0.04(+1.43%) |
Mar 31, 2010 | 2.770 | 2.870 | 2.770 | 2.790 | 259,238 | +0.05(+1.82%) |
Mar 30, 2010 | 2.850 | 2.850 | 2.680 | 2.740 | 268,957 | -0.07(-2.49%) |
Mar 29, 2010 | 2.920 | 2.920 | 2.750 | 2.810 | 313,171 | -0.06(-2.09%) |
Mar 26, 2010 | 2.900 | 2.940 | 2.840 | 2.870 | 189,410 | -0.01(-0.35%) |
Mar 25, 2010 | 3.010 | 3.030 | 2.850 | 2.880 | 293,839 | -0.07(-2.37%) |
Mar 24, 2010 | 3.010 | 3.079 | 2.940 | 2.950 | 433,620 | -0.03(-1.01%) |
Mar 23, 2010 | 2.890 | 3.050 | 2.870 | 2.980 | 694,828 | +0.12(+4.20%) |
Mar 22, 2010 | 2.760 | 2.880 | 2.680 | 2.860 | 339,486 | +0.12(+4.38%) |
Mar 19, 2010 | 2.900 | 2.940 | 2.740 | 2.740 | 413,918 | -0.11(-3.86%) |
Mar 18, 2010 | 2.900 | 2.950 | 2.850 | 2.850 | 234,424 | -0.06(-2.06%) |
Mar 17, 2010 | 2.860 | 2.980 | 2.860 | 2.910 | 462,671 | +0.06(+2.11%) |
Mar 16, 2010 | 2.800 | 2.990 | 2.740 | 2.850 | 403,736 | +0.05(+1.79%) |
Mar 15, 2010 | 2.810 | 3.060 | 2.680 | 2.800 | 743,919 | -0.25(-8.20%) |
Mar 12, 2010 | 2.930 | 3.140 | 2.850 | 3.050 | 1,310,032 | +0.20(+7.02%) |
Mar 11, 2010 | 2.650 | 2.860 | 2.600 | 2.850 | 848,381 | +0.22(+8.37%) |
Mar 10, 2010 | 2.670 | 2.720 | 2.600 | 2.630 | 480,233 | -0.01(-0.38%) |
Mar 09, 2010 | 2.620 | 2.750 | 2.510 | 2.640 | 1,987,881 | +0.28(+11.86%) |
Mar 08, 2010 | 2.310 | 2.440 | 2.310 | 2.360 | 153,114 | +0.05(+2.16%) |
Mar 05, 2010 | 2.310 | 2.360 | 2.300 | 2.310 | 158,202 | -0.03(-1.28%) |
Mar 04, 2010 | 2.320 | 2.380 | 2.280 | 2.340 | 98,546 | +0.00(+0.00%) |
Mar 03, 2010 | 2.420 | 2.420 | 2.310 | 2.340 | 155,249 | -0.07(-2.90%) |
Mar 02, 2010 | 2.440 | 2.440 | 2.360 | 2.410 | 135,651 | +0.01(+0.42%) |
Mar 01, 2010 | 2.470 | 2.470 | 2.280 | 2.400 | 290,714 | -0.05(-2.04%) |
Feb 26, 2010 | 2.200 | 2.480 | 2.200 | 2.450 | 304,810 | +0.25(+11.36%) |
Feb 25, 2010 | 2.200 | 2.210 | 2.130 | 2.200 | 121,075 | +0.03(+1.38%) |
Feb 24, 2010 | 2.280 | 2.300 | 2.150 | 2.170 | 197,091 | -0.08(-3.56%) |
Feb 23, 2010 | 2.210 | 2.260 | 2.180 | 2.250 | 228,444 | -0.03(-1.32%) |
Feb 22, 2010 | 2.250 | 2.330 | 2.220 | 2.280 | 259,385 | +0.04(+1.79%) |
Feb 19, 2010 | 2.260 | 2.330 | 2.200 | 2.240 | 132,320 | -0.06(-2.61%) |
Feb 18, 2010 | 2.390 | 2.390 | 2.280 | 2.300 | 272,949 | -0.08(-3.36%) |
Feb 17, 2010 | 2.360 | 2.450 | 2.250 | 2.380 | 488,072 | +0.01(+0.42%) |
Feb 16, 2010 | 2.230 | 2.400 | 2.210 | 2.370 | 570,749 | +0.14(+6.28%) |
Feb 12, 2010 | 2.100 | 2.230 | 2.230 | 2.230 | 338,600 | +0.09(+4.21%) |
Feb 11, 2010 | 2.100 | 2.190 | 2.050 | 2.140 | 293,360 | +0.05(+2.39%) |
Feb 10, 2010 | 2.110 | 2.230 | 2.010 | 2.090 | 309,487 | -0.02(-0.95%) |
Feb 09, 2010 | 2.240 | 2.260 | 2.100 | 2.110 | 885,712 | +0.09(+4.46%) |
Feb 08, 2010 | 1.950 | 2.080 | 1.870 | 2.020 | 124,936 | +0.07(+3.59%) |
Feb 05, 2010 | 1.910 | 1.980 | 1.850 | 1.950 | 154,119 | +0.06(+3.17%) |
Feb 04, 2010 | 2.030 | 2.060 | 1.850 | 1.890 | 225,746 | -0.14(-6.90%) |
Feb 03, 2010 | 1.940 | 2.070 | 1.921 | 2.030 | 282,061 | +0.12(+6.28%) |
Feb 02, 2010 | 1.870 | 1.910 | 1.830 | 1.910 | 108,811 | +0.02(+1.06%) |
Feb 01, 2010 | 1.820 | 1.900 | 1.820 | 1.890 | 76,433 | +0.05(+2.72%) |
Jan 29, 2010 | 1.860 | 1.908 | 1.800 | 1.840 | 195,604 | -0.02(-1.07%) |
Jan 28, 2010 | 1.960 | 1.970 | 1.840 | 1.860 | 171,284 | -0.04(-2.11%) |
Jan 27, 2010 | 1.950 | 1.950 | 1.900 | 1.900 | 113,385 | -0.02(-1.04%) |
Jan 26, 2010 | 1.960 | 1.970 | 1.880 | 1.920 | 126,693 | -0.04(-2.04%) |
Jan 25, 2010 | 1.950 | 2.040 | 1.950 | 1.960 | 153,946 | +0.01(+0.51%) |
Jan 22, 2010 | 2.080 | 2.080 | 1.950 | 1.950 | 227,318 | -0.13(-6.25%) |
Jan 21, 2010 | 2.100 | 2.100 | 2.010 | 2.080 | 168,814 | -0.01(-0.48%) |
Jan 20, 2010 | 2.130 | 2.138 | 2.040 | 2.090 | 177,829 | -0.03(-1.42%) |
Jan 19, 2010 | 2.140 | 2.170 | 2.050 | 2.120 | 143,810 | -0.02(-0.93%) |
Jan 15, 2010 | 2.170 | 2.140 | 2.140 | 2.140 | 432,800 | -0.09(-4.04%) |
Jan 14, 2010 | 2.230 | 2.490 | 2.120 | 2.230 | 2,668,172 | +0.26(+13.20%) |
Jan 13, 2010 | 2.050 | 2.060 | 1.920 | 1.970 | 296,158 | -0.07(-3.43%) |
Jan 12, 2010 | 2.140 | 2.160 | 1.920 | 2.040 | 287,853 | -0.11(-5.12%) |
Jan 11, 2010 | 1.980 | 2.180 | 1.970 | 2.150 | 600,007 | +0.19(+9.69%) |
Jan 08, 2010 | 1.940 | 1.970 | 1.910 | 1.960 | 226,647 | +0.06(+3.16%) |
Jan 07, 2010 | 1.900 | 1.900 | 1.820 | 1.900 | 122,025 | +0.05(+2.70%) |
Jan 06, 2010 | 1.780 | 1.910 | 1.780 | 1.850 | 203,755 | +0.07(+3.93%) |
Jan 05, 2010 | 1.860 | 1.860 | 1.760 | 1.780 | 218,815 | -0.02(-1.11%) |
Jan 04, 2010 | 1.980 | 1.980 | 1.780 | 1.800 | 365,893 | -0.19(-9.55%) |
Dec 31, 2009 | 1.800 | 1.990 | 1.990 | 1.990 | 348,500 | +0.17(+9.10%) |
Dec 30, 2009 | 1.800 | 1.840 | 1.800 | 1.824 | 79,433 | -0.01(-0.65%) |
Dec 29, 2009 | 1.830 | 1.862 | 1.810 | 1.836 | 126,873 | -0.00(-0.22%) |
Dec 28, 2009 | 1.870 | 1.910 | 1.830 | 1.840 | 210,766 | -0.01(-0.76%) |
Dec 24, 2009 | 1.870 | 1.880 | 1.800 | 1.854 | 147,929 | -0.03(-1.80%) |
Dec 23, 2009 | 1.740 | 1.888 | 1.700 | 1.888 | 214,901 | +0.19(+10.99%) |
Dec 22, 2009 | 1.730 | 1.790 | 1.650 | 1.701 | 178,425 | -0.02(-1.10%) |
Dec 21, 2009 | 1.710 | 1.830 | 1.700 | 1.720 | 321,735 | +0.04(+2.38%) |
Dec 18, 2009 | 1.770 | 1.770 | 1.680 | 1.680 | 700,430 | -0.10(-5.62%) |
Dec 17, 2009 | 1.760 | 1.800 | 1.740 | 1.780 | 163,280 | +0.02(+1.14%) |
Dec 16, 2009 | 1.800 | 1.800 | 1.760 | 1.760 | 143,086 | -0.01(-0.56%) |
Dec 15, 2009 | 1.760 | 1.800 | 1.760 | 1.770 | 77,421 | -0.02(-1.12%) |
Dec 14, 2009 | 1.780 | 1.830 | 1.760 | 1.790 | 235,555 | -0.04(-2.19%) |
Dec 11, 2009 | 1.800 | 1.840 | 1.780 | 1.830 | 106,807 | +0.02(+1.10%) |
Dec 10, 2009 | 1.840 | 1.860 | 1.800 | 1.810 | 82,669 | -0.04(-2.16%) |
Dec 09, 2009 | 1.880 | 1.890 | 1.780 | 1.850 | 299,638 | -0.04(-2.12%) |
Dec 08, 2009 | 1.910 | 1.910 | 1.860 | 1.890 | 106,774 | +0.01(+0.53%) |
Dec 07, 2009 | 1.940 | 1.940 | 1.860 | 1.880 | 133,011 | -0.02(-1.05%) |
Dec 04, 2009 | 1.900 | 1.920 | 1.850 | 1.900 | 185,252 | +0.02(+1.06%) |
Dec 03, 2009 | 1.930 | 1.930 | 1.850 | 1.880 | 114,514 | -0.05(-2.59%) |
Dec 02, 2009 | 1.910 | 1.980 | 1.900 | 1.930 | 127,965 | -0.01(-0.52%) |
Dec 01, 2009 | 1.850 | 1.970 | 1.850 | 1.940 | 238,062 | +0.12(+6.59%) |
Nov 30, 2009 | 1.900 | 1.900 | 1.820 | 1.820 | 193,005 | -0.08(-4.21%) |
Nov 27, 2009 | 1.910 | 1.910 | 1.869 | 1.900 | 67,333 | -0.05(-2.56%) |
Nov 25, 2009 | 1.980 | 1.980 | 1.920 | 1.950 | 174,350 | +0.00(+0.00%) |
Nov 24, 2009 | 1.940 | 1.970 | 1.870 | 1.950 | 266,325 | -0.03(-1.52%) |
Nov 23, 2009 | 2.000 | 2.000 | 1.940 | 1.980 | 287,194 | -0.02(-1.00%) |
Nov 20, 2009 | 2.040 | 2.040 | 1.950 | 2.000 | 306,283 | -0.03(-1.48%) |
Nov 19, 2009 | 2.120 | 2.120 | 1.950 | 2.030 | 506,376 | -0.08(-3.79%) |
Nov 18, 2009 | 2.080 | 2.110 | 2.010 | 2.110 | 699,206 | +0.02(+0.96%) |
Nov 17, 2009 | 2.080 | 2.350 | 2.000 | 2.090 | 2,447,559 | -0.47(-18.36%) |
Nov 16, 2009 | 2.750 | 2.830 | 2.510 | 2.560 | 850,430 | -0.16(-5.88%) |
Nov 13, 2009 | 2.550 | 2.790 | 2.530 | 2.720 | 2,036,675 | +0.03(+1.12%) |
Nov 12, 2009 | 2.250 | 2.690 | 2.250 | 2.690 | 2,519,249 | +0.48(+21.72%) |
Nov 11, 2009 | 2.180 | 2.320 | 2.040 | 2.210 | 1,374,473 | +0.10(+4.74%) |
Nov 10, 2009 | 2.090 | 2.140 | 2.000 | 2.110 | 401,989 | +0.13(+6.57%) |
Nov 09, 2009 | 2.000 | 2.080 | 1.950 | 1.980 | 432,763 | +0.04(+2.06%) |
Nov 06, 2009 | 1.890 | 1.940 | 1.840 | 1.940 | 164,220 | +0.06(+3.19%) |
Nov 05, 2009 | 1.720 | 1.890 | 1.720 | 1.880 | 204,866 | +0.14(+8.05%) |
Nov 04, 2009 | 1.800 | 1.800 | 1.720 | 1.740 | 135,482 | -0.07(-3.87%) |
Nov 03, 2009 | 1.640 | 1.830 | 1.640 | 1.810 | 270,444 | +0.17(+10.37%) |
Nov 02, 2009 | 1.740 | 1.740 | 1.570 | 1.640 | 418,385 | -0.04(-2.38%) |
Oct 30, 2009 | 1.860 | 1.921 | 1.670 | 1.680 | 712,981 | -0.28(-14.29%) |
Oct 29, 2009 | 1.850 | 2.040 | 1.800 | 1.960 | 382,617 | +0.14(+7.69%) |
Oct 28, 2009 | 1.940 | 1.941 | 1.790 | 1.820 | 315,681 | -0.17(-8.54%) |
Oct 27, 2009 | 1.990 | 2.050 | 1.800 | 1.990 | 438,859 | +0.07(+3.65%) |
Oct 26, 2009 | 2.030 | 2.080 | 1.910 | 1.920 | 477,717 | -0.11(-5.42%) |
Oct 23, 2009 | 2.080 | 2.150 | 2.020 | 2.030 | 484,165 | -0.13(-6.02%) |
Oct 22, 2009 | 2.250 | 2.250 | 2.090 | 2.160 | 390,382 | -0.07(-3.14%) |
Oct 21, 2009 | 2.230 | 2.250 | 2.200 | 2.230 | 227,069 | -0.03(-1.33%) |
Oct 20, 2009 | 2.210 | 2.270 | 2.200 | 2.260 | 375,815 | -0.02(-0.88%) |
Oct 19, 2009 | 2.270 | 2.280 | 2.220 | 2.280 | 279,194 | +0.00(+0.00%) |
Oct 16, 2009 | 2.290 | 2.300 | 2.250 | 2.280 | 142,210 | -0.03(-1.30%) |
Oct 15, 2009 | 2.290 | 2.310 | 2.220 | 2.310 | 299,805 | +0.00(+0.00%) |
Oct 14, 2009 | 2.340 | 2.340 | 2.220 | 2.310 | 274,319 | +0.01(+0.43%) |
Oct 13, 2009 | 2.250 | 2.300 | 2.200 | 2.300 | 303,968 | +0.05(+2.23%) |
Oct 12, 2009 | 2.250 | 2.300 | 2.200 | 2.250 | 205,167 | +0.02(+0.89%) |
Oct 09, 2009 | 2.210 | 2.260 | 2.150 | 2.230 | 213,105 | +0.03(+1.36%) |
Oct 08, 2009 | 2.220 | 2.230 | 2.180 | 2.200 | 142,165 | +0.00(+0.00%) |
Oct 07, 2009 | 2.200 | 2.220 | 2.160 | 2.200 | 140,896 | -0.05(-2.22%) |
Oct 06, 2009 | 2.290 | 2.290 | 2.180 | 2.250 | 357,453 | -0.02(-0.88%) |
Oct 05, 2009 | 2.180 | 2.280 | 2.160 | 2.270 | 283,261 | +0.07(+3.18%) |
Oct 02, 2009 | 2.140 | 2.200 | 2.090 | 2.200 | 583,087 | +0.05(+2.33%) |
Oct 01, 2009 | 2.200 | 2.220 | 2.080 | 2.150 | 676,017 | -0.04(-1.83%) |
Sep 30, 2009 | 2.360 | 2.360 | 2.160 | 2.190 | 529,751 | -0.12(-5.19%) |
Sep 29, 2009 | 2.400 | 2.510 | 2.230 | 2.310 | 1,285,666 | +0.11(+5.00%) |
Sep 28, 2009 | 2.070 | 2.240 | 2.070 | 2.200 | 512,394 | +0.12(+5.77%) |
Sep 25, 2009 | 2.110 | 2.170 | 2.080 | 2.080 | 423,956 | -0.03(-1.42%) |
Sep 24, 2009 | 2.300 | 2.300 | 2.100 | 2.110 | 941,139 | -0.17(-7.46%) |
Sep 23, 2009 | 2.290 | 2.360 | 2.250 | 2.280 | 550,323 | -0.01(-0.44%) |
Sep 22, 2009 | 2.290 | 2.310 | 2.260 | 2.290 | 397,037 | -0.02(-0.86%) |
Sep 21, 2009 | 2.270 | 2.390 | 2.250 | 2.310 | 467,200 | -0.03(-1.28%) |
Sep 18, 2009 | 2.320 | 2.360 | 2.210 | 2.340 | 881,787 | +0.00(+0.00%) |
Sep 17, 2009 | 2.250 | 2.590 | 2.240 | 2.340 | 6,558,107 | +0.25(+11.96%) |
Sep 16, 2009 | 2.040 | 2.110 | 2.040 | 2.090 | 545,067 | +0.05(+2.45%) |
Sep 15, 2009 | 2.120 | 2.120 | 2.040 | 2.040 | 778,458 | -0.10(-4.67%) |
Sep 14, 2009 | 2.180 | 2.180 | 2.060 | 2.140 | 775,759 | -0.04(-1.83%) |
Sep 11, 2009 | 2.180 | 2.290 | 2.110 | 2.180 | 1,010,684 | +0.03(+1.40%) |
Sep 10, 2009 | 2.190 | 2.190 | 2.130 | 2.150 | 635,505 | -0.03(-1.37%) |
Sep 09, 2009 | 2.070 | 2.200 | 2.060 | 2.180 | 1,216,859 | +0.09(+4.30%) |
Sep 08, 2009 | 2.080 | 2.110 | 2.000 | 2.090 | 743,046 | +0.07(+3.47%) |
Sep 04, 2009 | 2.030 | 2.100 | 1.970 | 2.020 | 659,429 | -0.01(-0.49%) |
Sep 03, 2009 | 2.000 | 2.060 | 1.960 | 2.030 | 663,831 | +0.05(+2.53%) |
Sep 02, 2009 | 1.950 | 2.040 | 1.900 | 1.980 | 822,470 | +0.01(+0.51%) |
Sep 01, 2009 | 2.130 | 2.190 | 1.950 | 1.970 | 1,716,723 | -0.14(-6.64%) |
Aug 31, 2009 | 2.120 | 2.200 | 2.080 | 2.110 | 807,306 | -0.02(-0.94%) |
Aug 28, 2009 | 2.210 | 2.210 | 2.110 | 2.130 | 847,999 | -0.02(-0.93%) |
Aug 27, 2009 | 2.220 | 2.250 | 2.110 | 2.150 | 1,464,243 | -0.03(-1.38%) |
Aug 26, 2009 | 2.240 | 2.400 | 2.150 | 2.180 | 6,024,750 | +0.13(+6.34%) |
Aug 25, 2009 | 2.110 | 2.110 | 2.020 | 2.050 | 1,065,789 | -0.06(-2.84%) |
Aug 24, 2009 | 2.120 | 2.130 | 2.030 | 2.110 | 1,357,492 | +0.04(+1.98%) |
Aug 21, 2009 | 2.200 | 2.240 | 2.020 | 2.069 | 2,905,774 | -0.03(-1.48%) |
Aug 20, 2009 | 2.480 | 2.500 | 2.040 | 2.100 | 11,209,287 | -0.78(-27.08%) |
Aug 19, 2009 | 2.310 | 3.570 | 2.170 | 2.880 | 21,300,000 | +1.09(+60.89%) |
Aug 18, 2009 | 1.780 | 1.800 | 1.720 | 1.790 | 323,700 | -0.02(-1.10%) |
Aug 17, 2009 | 1.800 | 1.830 | 1.750 | 1.810 | 139,323 | -0.05(-2.69%) |
Aug 14, 2009 | 1.900 | 1.917 | 1.750 | 1.860 | 193,701 | -0.04(-2.11%) |
Aug 13, 2009 | 1.900 | 1.920 | 1.810 | 1.900 | 166,901 | +0.05(+2.70%) |
Aug 12, 2009 | 1.920 | 2.030 | 1.850 | 1.850 | 174,981 | -0.11(-5.61%) |
Aug 11, 2009 | 2.110 | 2.110 | 1.850 | 1.960 | 477,076 | -0.11(-5.31%) |
Aug 10, 2009 | 1.790 | 2.150 | 1.750 | 2.070 | 1,072,128 | +0.28(+15.64%) |
Aug 07, 2009 | 1.660 | 1.850 | 1.600 | 1.790 | 774,643 | +0.09(+5.29%) |
Aug 06, 2009 | 1.700 | 1.700 | 1.600 | 1.700 | 392,313 | -0.05(-2.86%) |
Aug 05, 2009 | 1.660 | 1.750 | 1.600 | 1.750 | 450,621 | +0.07(+4.17%) |
Aug 04, 2009 | 1.640 | 1.720 | 1.620 | 1.680 | 273,585 | -0.09(-5.08%) |
Aug 03, 2009 | 1.730 | 1.840 | 1.700 | 1.770 | 511,400 | +0.10(+5.99%) |
Jul 31, 2009 | 1.850 | 1.880 | 1.600 | 1.670 | 969,787 | -0.24(-12.57%) |
Jul 30, 2009 | 1.880 | 2.130 | 1.850 | 1.910 | 977,904 | -0.03(-1.55%) |
Jul 29, 2009 | 2.200 | 2.249 | 1.750 | 1.940 | 1,721,045 | -0.36(-15.65%) |
Jul 28, 2009 | 2.840 | 2.880 | 2.160 | 2.300 | 2,230,886 | -0.68(-22.82%) |
Jul 27, 2009 | 2.217 | 3.000 | 2.100 | 2.980 | 2,994,987 | +0.93(+45.37%) |
Jul 24, 2009 | 2.060 | 2.350 | 1.950 | 2.050 | 1,711,300 | +0.25(+13.89%) |
Jul 23, 2009 | 1.250 | 1.950 | 1.210 | 1.800 | 2,307,441 | +0.59(+48.76%) |
Jul 22, 2009 | 1.130 | 1.210 | 1.090 | 1.210 | 184,700 | +0.06(+5.22%) |
Jul 21, 2009 | 1.160 | 1.210 | 1.090 | 1.150 | 217,708 | +0.01(+0.88%) |
Jul 20, 2009 | 1.050 | 1.160 | 1.030 | 1.140 | 229,308 | +0.10(+9.67%) |
Jul 17, 2009 | 1.000 | 1.050 | 0.9505 | 1.040 | 151,683 | +0.09(+9.42%) |
Jul 16, 2009 | 0.9400 | 1.040 | 0.9400 | 0.9500 | 263,349 | -0.01(-1.04%) |
Jul 15, 2009 | 0.9800 | 0.9800 | 0.9501 | 0.9600 | 56,094 | -0.02(-2.04%) |
Jul 14, 2009 | 0.9700 | 1.000 | 0.9400 | 0.9800 | 111,070 | +0.05(+5.38%) |
Jul 13, 2009 | 0.9299 | 0.9800 | 0.9000 | 0.9300 | 120,348 | +0.06(+6.90%) |
Jul 10, 2009 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 60,782 | -0.01(-1.14%) |
Jul 09, 2009 | 0.8300 | 0.9000 | 0.8300 | 0.8800 | 46,440 | +0.02(+2.33%) |
Jul 08, 2009 | 0.9200 | 0.9200 | 0.8100 | 0.8600 | 328,429 | -0.07(-7.53%) |
Jul 07, 2009 | 0.9300 | 1.000 | 0.9200 | 0.9300 | 37,135 | +0.01(+0.98%) |
Jul 06, 2009 | 0.9500 | 0.9500 | 0.9100 | 0.9210 | 23,765 | -0.05(-4.86%) |
Jul 02, 2009 | 0.9700 | 0.9700 | 0.9500 | 0.9680 | 16,125 | +0.02(+1.89%) |
Jul 01, 2009 | 0.9800 | 1.050 | 0.9500 | 0.9500 | 58,081 | -0.08(-7.77%) |
Jun 30, 2009 | 0.9100 | 1.030 | 0.9100 | 1.030 | 100,290 | +0.13(+14.44%) |
Jun 29, 2009 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 46,290 | -0.11(-10.89%) |
Jun 26, 2009 | 0.9600 | 1.010 | 0.9200 | 1.010 | 68,570 | +0.06(+6.32%) |
Jun 25, 2009 | 0.9700 | 1.000 | 0.9003 | 0.9500 | 37,757 | -0.06(-5.94%) |
Jun 24, 2009 | 0.8800 | 1.030 | 0.8600 | 1.010 | 161,406 | +0.12(+13.50%) |
Jun 23, 2009 | 0.9800 | 1.010 | 0.8500 | 0.8899 | 229,586 | -0.13(-12.75%) |
Jun 22, 2009 | 1.030 | 1.030 | 0.9800 | 1.020 | 84,407 | +0.00(+0.00%) |
Jun 19, 2009 | 1.020 | 1.060 | 1.010 | 1.020 | 60,833 | -0.02(-1.92%) |
Jun 18, 2009 | 1.010 | 1.058 | 1.000 | 1.040 | 50,250 | +0.03(+2.97%) |
Jun 17, 2009 | 1.070 | 1.070 | 0.9800 | 1.010 | 125,643 | -0.06(-5.61%) |
Jun 16, 2009 | 1.100 | 1.100 | 1.060 | 1.070 | 33,717 | +0.01(+0.94%) |
Jun 15, 2009 | 1.090 | 1.090 | 1.050 | 1.060 | 37,992 | -0.02(-1.85%) |
Jun 12, 2009 | 1.150 | 1.150 | 1.080 | 1.080 | 74,658 | -0.07(-6.09%) |
Jun 11, 2009 | 1.080 | 1.150 | 1.080 | 1.150 | 77,194 | +0.02(+1.77%) |
Jun 10, 2009 | 1.180 | 1.180 | 1.080 | 1.130 | 43,508 | -0.01(-0.88%) |
Jun 09, 2009 | 1.100 | 1.140 | 1.090 | 1.140 | 98,109 | +0.00(+0.00%) |
Jun 08, 2009 | 1.060 | 1.140 | 1.050 | 1.140 | 135,114 | +0.04(+3.64%) |
Jun 05, 2009 | 1.140 | 1.140 | 1.079 | 1.100 | 101,269 | -0.04(-3.51%) |
Jun 04, 2009 | 1.060 | 1.140 | 1.020 | 1.140 | 344,282 | +0.08(+7.55%) |
Jun 03, 2009 | 1.160 | 1.190 | 1.060 | 1.060 | 235,260 | -0.12(-10.17%) |
Jun 02, 2009 | 1.220 | 1.220 | 1.110 | 1.180 | 106,232 | +0.01(+0.85%) |
Jun 01, 2009 | 1.270 | 1.270 | 1.140 | 1.170 | 288,203 | -0.07(-5.65%) |
May 29, 2009 | 1.200 | 1.240 | 1.100 | 1.240 | 309,314 | +0.04(+3.33%) |
May 28, 2009 | 1.090 | 1.250 | 1.050 | 1.200 | 669,764 | +0.17(+16.50%) |
May 27, 2009 | 1.000 | 1.031 | 0.9900 | 1.030 | 35,837 | +0.01(+0.98%) |
May 26, 2009 | 1.070 | 1.070 | 0.9800 | 1.020 | 92,595 | -0.06(-5.56%) |
May 22, 2009 | 1.080 | 1.081 | 0.9800 | 1.080 | 102,463 | +0.01(+0.93%) |
May 21, 2009 | 1.010 | 1.070 | 0.9700 | 1.070 | 122,737 | +0.06(+5.94%) |
May 20, 2009 | 1.050 | 1.070 | 1.010 | 1.010 | 71,119 | +0.00(+0.00%) |
May 19, 2009 | 1.050 | 1.070 | 1.010 | 1.010 | 46,297 | +0.00(+0.00%) |
May 18, 2009 | 1.000 | 1.100 | 0.9900 | 1.010 | 212,456 | +0.02(+2.02%) |
May 15, 2009 | 1.060 | 1.150 | 0.9700 | 0.9900 | 716,805 | -0.05(-4.81%) |
May 14, 2009 | 1.020 | 1.060 | 1.000 | 1.040 | 102,044 | +0.02(+1.96%) |
May 13, 2009 | 1.050 | 1.080 | 1.010 | 1.020 | 104,700 | +0.00(+0.00%) |
May 12, 2009 | 1.100 | 1.100 | 1.010 | 1.020 | 123,189 | -0.07(-6.42%) |
May 11, 2009 | 1.000 | 1.100 | 1.000 | 1.090 | 146,758 | +0.12(+12.37%) |
May 08, 2009 | 1.040 | 1.100 | 0.9700 | 0.9700 | 236,166 | -0.07(-6.73%) |
May 07, 2009 | 1.100 | 1.110 | 1.020 | 1.040 | 90,619 | -0.06(-5.45%) |
May 06, 2009 | 1.090 | 1.100 | 1.001 | 1.100 | 181,429 | +0.01(+0.92%) |
May 05, 2009 | 0.9600 | 1.090 | 0.9501 | 1.090 | 247,267 | +0.13(+13.54%) |
May 04, 2009 | 0.9799 | 1.040 | 0.9000 | 0.9600 | 492,466 | -0.09(-8.57%) |