Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.650 | 1.690 | 1.600 | 1.660 | 421,259 | +0.07(+4.40%) |
Apr 29, 2010 | 1.590 | 1.670 | 1.560 | 1.590 | 352,619 | +0.00(+0.00%) |
Apr 28, 2010 | 1.610 | 1.640 | 1.550 | 1.590 | 416,357 | -0.03(-1.85%) |
Apr 27, 2010 | 1.680 | 1.690 | 1.610 | 1.620 | 285,238 | -0.03(-1.82%) |
Apr 26, 2010 | 1.720 | 1.720 | 1.640 | 1.650 | 267,229 | -0.05(-2.94%) |
Apr 23, 2010 | 1.720 | 1.770 | 1.680 | 1.700 | 268,164 | -0.06(-3.41%) |
Apr 22, 2010 | 1.700 | 1.760 | 1.650 | 1.760 | 297,968 | +0.07(+4.14%) |
Apr 21, 2010 | 1.750 | 1.790 | 1.670 | 1.690 | 392,867 | -0.03(-1.74%) |
Apr 20, 2010 | 1.670 | 1.730 | 1.630 | 1.720 | 350,072 | +0.05(+2.99%) |
Apr 19, 2010 | 1.730 | 1.760 | 1.620 | 1.670 | 964,220 | -0.03(-1.76%) |
Apr 16, 2010 | 1.770 | 1.790 | 1.630 | 1.700 | 492,109 | -0.07(-3.95%) |
Apr 15, 2010 | 1.770 | 1.800 | 1.640 | 1.770 | 952,646 | +0.00(+0.00%) |
Apr 14, 2010 | 1.940 | 2.000 | 1.720 | 1.770 | 3,955,674 | +0.01(+0.57%) |
Apr 13, 2010 | 1.530 | 1.850 | 1.530 | 1.760 | 2,034,642 | +0.23(+15.03%) |
Apr 12, 2010 | 1.550 | 1.590 | 1.480 | 1.530 | 434,025 | +0.00(+0.00%) |
Apr 09, 2010 | 1.550 | 1.550 | 1.490 | 1.530 | 225,198 | -0.01(-0.65%) |
Apr 08, 2010 | 1.520 | 1.560 | 1.500 | 1.540 | 242,103 | +0.00(+0.00%) |
Apr 07, 2010 | 1.610 | 1.610 | 1.510 | 1.540 | 268,677 | -0.05(-3.14%) |
Apr 06, 2010 | 1.570 | 1.600 | 1.550 | 1.590 | 211,809 | +0.04(+2.58%) |
Apr 05, 2010 | 1.480 | 1.570 | 1.480 | 1.550 | 274,803 | +0.04(+2.65%) |
Apr 01, 2010 | 1.530 | 1.510 | 1.510 | 1.510 | 421,400 | +0.00(+0.00%) |
Mar 31, 2010 | 1.560 | 1.560 | 1.500 | 1.510 | 303,467 | -0.03(-1.95%) |
Mar 30, 2010 | 1.580 | 1.590 | 1.520 | 1.540 | 410,414 | -0.04(-2.53%) |
Mar 29, 2010 | 1.580 | 1.620 | 1.550 | 1.580 | 440,041 | +0.03(+1.94%) |
Mar 26, 2010 | 1.680 | 1.700 | 1.540 | 1.550 | 721,942 | -0.09(-5.49%) |
Mar 25, 2010 | 1.640 | 1.700 | 1.600 | 1.640 | 916,685 | +0.04(+2.51%) |
Mar 24, 2010 | 1.610 | 1.660 | 1.560 | 1.600 | 513,504 | +0.02(+1.26%) |
Mar 23, 2010 | 1.570 | 1.600 | 1.530 | 1.580 | 369,488 | +0.01(+0.64%) |
Mar 22, 2010 | 1.630 | 1.640 | 1.565 | 1.570 | 281,304 | -0.06(-3.68%) |
Mar 19, 2010 | 1.640 | 1.700 | 1.540 | 1.630 | 752,321 | +0.02(+1.24%) |
Mar 18, 2010 | 1.590 | 1.630 | 1.500 | 1.610 | 611,634 | +0.04(+2.55%) |
Mar 17, 2010 | 1.670 | 1.670 | 1.540 | 1.570 | 649,306 | -0.07(-4.27%) |
Mar 16, 2010 | 1.720 | 1.740 | 1.600 | 1.640 | 938,646 | -0.05(-2.96%) |
Mar 15, 2010 | 1.700 | 1.750 | 1.480 | 1.690 | 2,754,340 | +0.14(+9.03%) |
Mar 12, 2010 | 1.410 | 1.550 | 1.390 | 1.550 | 2,398,787 | +0.14(+9.93%) |
Mar 11, 2010 | 1.390 | 1.410 | 1.340 | 1.410 | 378,978 | +0.04(+2.92%) |
Mar 10, 2010 | 1.380 | 1.400 | 1.320 | 1.370 | 707,372 | -0.04(-2.84%) |
Mar 09, 2010 | 1.300 | 1.410 | 1.300 | 1.410 | 656,301 | +0.05(+3.68%) |
Mar 08, 2010 | 1.330 | 1.360 | 1.300 | 1.360 | 403,031 | +0.02(+1.49%) |
Mar 05, 2010 | 1.360 | 1.373 | 1.300 | 1.340 | 677,136 | -0.01(-0.74%) |
Mar 04, 2010 | 1.400 | 1.410 | 1.350 | 1.350 | 285,545 | -0.04(-2.88%) |
Mar 03, 2010 | 1.300 | 1.420 | 1.300 | 1.390 | 694,485 | +0.06(+4.51%) |
Mar 02, 2010 | 1.290 | 1.330 | 1.270 | 1.330 | 221,118 | +0.00(+0.00%) |
Mar 01, 2010 | 1.290 | 1.330 | 1.260 | 1.330 | 276,593 | +0.02(+1.53%) |
Feb 26, 2010 | 1.280 | 1.310 | 1.250 | 1.310 | 213,919 | +0.04(+3.15%) |
Feb 25, 2010 | 1.280 | 1.300 | 1.250 | 1.270 | 266,346 | +0.00(+0.00%) |
Feb 24, 2010 | 1.320 | 1.320 | 1.270 | 1.270 | 118,461 | -0.04(-3.05%) |
Feb 23, 2010 | 1.300 | 1.310 | 1.270 | 1.310 | 253,996 | +0.00(+0.00%) |
Feb 22, 2010 | 1.290 | 1.320 | 1.290 | 1.310 | 206,862 | -0.01(-0.76%) |
Feb 19, 2010 | 1.310 | 1.330 | 1.300 | 1.320 | 93,559 | -0.02(-1.49%) |
Feb 18, 2010 | 1.300 | 1.350 | 1.300 | 1.340 | 261,280 | +0.01(+0.75%) |
Feb 17, 2010 | 1.350 | 1.350 | 1.280 | 1.330 | 328,594 | -0.01(-0.75%) |
Feb 16, 2010 | 1.370 | 1.370 | 1.290 | 1.340 | 339,895 | -0.05(-3.60%) |
Feb 12, 2010 | 1.280 | 1.390 | 1.390 | 1.390 | 390,700 | +0.11(+8.59%) |
Feb 11, 2010 | 1.280 | 1.320 | 1.260 | 1.280 | 407,173 | +0.00(+0.00%) |
Feb 10, 2010 | 1.260 | 1.300 | 1.260 | 1.280 | 348,001 | -0.02(-1.54%) |
Feb 09, 2010 | 1.280 | 1.320 | 1.250 | 1.300 | 383,078 | +0.03(+2.36%) |
Feb 08, 2010 | 1.380 | 1.420 | 1.240 | 1.270 | 981,165 | -0.11(-7.97%) |
Feb 05, 2010 | 1.330 | 1.380 | 1.300 | 1.380 | 352,095 | +0.02(+1.47%) |
Feb 04, 2010 | 1.460 | 1.460 | 1.310 | 1.360 | 756,252 | -0.10(-6.85%) |
Feb 03, 2010 | 1.420 | 1.530 | 1.390 | 1.460 | 1,643,900 | +0.06(+4.29%) |
Feb 02, 2010 | 1.320 | 1.410 | 1.290 | 1.400 | 596,768 | +0.05(+3.70%) |
Feb 01, 2010 | 1.250 | 1.360 | 1.230 | 1.350 | 615,220 | +0.10(+8.00%) |
Jan 29, 2010 | 1.300 | 1.300 | 1.240 | 1.250 | 498,030 | -0.05(-3.85%) |
Jan 28, 2010 | 1.240 | 1.300 | 1.210 | 1.300 | 572,839 | +0.03(+2.36%) |
Jan 27, 2010 | 1.280 | 1.310 | 1.230 | 1.270 | 335,742 | +0.02(+1.60%) |
Jan 26, 2010 | 1.270 | 1.320 | 1.250 | 1.250 | 287,786 | -0.05(-3.85%) |
Jan 25, 2010 | 1.330 | 1.332 | 1.270 | 1.300 | 438,169 | -0.04(-2.99%) |
Jan 22, 2010 | 1.360 | 1.370 | 1.320 | 1.340 | 325,050 | -0.04(-2.90%) |
Jan 21, 2010 | 1.390 | 1.390 | 1.330 | 1.380 | 337,952 | +0.01(+0.73%) |
Jan 20, 2010 | 1.380 | 1.420 | 1.350 | 1.370 | 294,966 | -0.02(-1.44%) |
Jan 19, 2010 | 1.430 | 1.460 | 1.360 | 1.390 | 585,287 | -0.06(-4.14%) |
Jan 15, 2010 | 1.520 | 1.450 | 1.450 | 1.450 | 824,400 | -0.10(-6.45%) |
Jan 14, 2010 | 1.400 | 1.620 | 1.370 | 1.550 | 2,250,164 | +0.15(+10.71%) |
Jan 13, 2010 | 1.440 | 1.440 | 1.360 | 1.400 | 349,676 | -0.01(-0.71%) |
Jan 12, 2010 | 1.480 | 1.480 | 1.410 | 1.410 | 323,233 | -0.06(-4.08%) |
Jan 11, 2010 | 1.470 | 1.470 | 1.410 | 1.470 | 598,207 | +0.03(+2.08%) |
Jan 08, 2010 | 1.390 | 1.470 | 1.340 | 1.440 | 1,189,684 | +0.07(+5.11%) |
Jan 07, 2010 | 1.310 | 1.370 | 1.310 | 1.370 | 441,498 | +0.04(+3.01%) |
Jan 06, 2010 | 1.360 | 1.370 | 1.300 | 1.330 | 341,429 | -0.01(-0.75%) |
Jan 05, 2010 | 1.360 | 1.380 | 1.320 | 1.340 | 337,497 | -0.02(-1.47%) |
Jan 04, 2010 | 1.320 | 1.360 | 1.300 | 1.360 | 300,329 | +0.04(+3.03%) |
Dec 31, 2009 | 1.260 | 1.320 | 1.320 | 1.320 | 598,900 | +0.03(+2.33%) |
Dec 30, 2009 | 1.320 | 1.330 | 1.260 | 1.290 | 531,128 | -0.06(-4.44%) |
Dec 29, 2009 | 1.330 | 1.350 | 1.320 | 1.350 | 312,876 | +0.02(+1.50%) |
Dec 28, 2009 | 1.370 | 1.380 | 1.320 | 1.330 | 453,822 | -0.02(-1.48%) |
Dec 24, 2009 | 1.320 | 1.380 | 1.320 | 1.350 | 135,339 | +0.00(+0.00%) |
Dec 23, 2009 | 1.380 | 1.400 | 1.350 | 1.350 | 277,761 | -0.03(-2.17%) |
Dec 22, 2009 | 1.390 | 1.390 | 1.310 | 1.380 | 550,801 | +0.01(+0.73%) |
Dec 21, 2009 | 1.340 | 1.370 | 1.280 | 1.370 | 355,554 | +0.03(+2.24%) |
Dec 18, 2009 | 1.350 | 1.380 | 1.280 | 1.340 | 721,603 | +0.04(+3.08%) |
Dec 17, 2009 | 1.400 | 1.400 | 1.290 | 1.300 | 539,380 | -0.10(-7.14%) |
Dec 16, 2009 | 1.340 | 1.490 | 1.280 | 1.400 | 2,597,058 | +0.06(+4.48%) |
Dec 15, 2009 | 1.180 | 1.380 | 1.170 | 1.340 | 3,579,934 | +0.16(+13.56%) |
Dec 14, 2009 | 1.180 | 1.200 | 1.170 | 1.180 | 555,491 | +0.00(+0.17%) |
Dec 11, 2009 | 1.210 | 1.210 | 1.160 | 1.178 | 533,289 | -0.00(-0.17%) |
Dec 10, 2009 | 1.200 | 1.200 | 1.160 | 1.180 | 533,328 | -0.01(-0.84%) |
Dec 09, 2009 | 1.210 | 1.210 | 1.160 | 1.190 | 691,382 | +0.00(+0.00%) |
Dec 08, 2009 | 1.200 | 1.210 | 1.180 | 1.190 | 209,208 | -0.02(-1.65%) |
Dec 07, 2009 | 1.200 | 1.250 | 1.180 | 1.210 | 296,176 | +0.00(+0.00%) |
Dec 04, 2009 | 1.200 | 1.250 | 1.160 | 1.210 | 567,245 | +0.03(+2.54%) |
Dec 03, 2009 | 1.200 | 1.210 | 1.180 | 1.180 | 404,278 | -0.03(-2.48%) |
Dec 02, 2009 | 1.190 | 1.230 | 1.180 | 1.210 | 282,609 | -0.02(-1.63%) |
Dec 01, 2009 | 1.210 | 1.290 | 1.180 | 1.230 | 478,945 | +0.00(+0.00%) |
Nov 30, 2009 | 1.310 | 1.320 | 1.230 | 1.230 | 507,483 | -0.06(-4.65%) |
Nov 27, 2009 | 1.240 | 1.320 | 1.240 | 1.290 | 152,346 | -0.06(-4.44%) |
Nov 25, 2009 | 1.330 | 1.350 | 1.310 | 1.350 | 151,418 | +0.03(+2.27%) |
Nov 24, 2009 | 1.310 | 1.340 | 1.280 | 1.320 | 165,388 | -0.02(-1.49%) |
Nov 23, 2009 | 1.330 | 1.391 | 1.300 | 1.340 | 252,967 | +0.01(+0.75%) |
Nov 20, 2009 | 1.370 | 1.450 | 1.330 | 1.330 | 250,383 | -0.09(-6.34%) |
Nov 19, 2009 | 1.350 | 1.420 | 1.320 | 1.420 | 321,977 | +0.06(+4.41%) |
Nov 18, 2009 | 1.380 | 1.420 | 1.360 | 1.360 | 291,624 | -0.04(-2.86%) |
Nov 17, 2009 | 1.450 | 1.450 | 1.400 | 1.400 | 191,819 | -0.05(-3.45%) |
Nov 16, 2009 | 1.430 | 1.470 | 1.400 | 1.450 | 252,982 | +0.00(+0.00%) |
Nov 13, 2009 | 1.420 | 1.450 | 1.300 | 1.450 | 376,305 | +0.06(+4.32%) |
Nov 12, 2009 | 1.470 | 1.510 | 1.370 | 1.390 | 459,666 | -0.12(-7.95%) |
Nov 11, 2009 | 1.560 | 1.570 | 1.420 | 1.510 | 649,833 | -0.07(-4.43%) |
Nov 10, 2009 | 1.630 | 1.630 | 1.460 | 1.580 | 1,552,649 | +0.19(+13.67%) |
Nov 09, 2009 | 1.400 | 1.440 | 1.330 | 1.390 | 489,091 | +0.06(+4.51%) |
Nov 06, 2009 | 1.330 | 1.440 | 1.300 | 1.330 | 270,362 | -0.07(-5.00%) |
Nov 05, 2009 | 1.340 | 1.400 | 1.280 | 1.400 | 777,522 | +0.12(+9.37%) |
Nov 04, 2009 | 1.290 | 1.360 | 1.240 | 1.280 | 324,177 | -0.03(-2.29%) |
Nov 03, 2009 | 1.240 | 1.350 | 1.240 | 1.310 | 510,898 | +0.00(+0.00%) |
Nov 02, 2009 | 1.300 | 1.330 | 1.170 | 1.310 | 377,883 | +0.01(+0.77%) |
Oct 30, 2009 | 1.400 | 1.420 | 1.240 | 1.300 | 430,929 | -0.06(-4.41%) |
Oct 29, 2009 | 1.390 | 1.410 | 1.330 | 1.360 | 493,831 | +0.04(+3.03%) |
Oct 28, 2009 | 1.460 | 1.490 | 1.320 | 1.320 | 797,098 | -0.16(-10.81%) |
Oct 27, 2009 | 1.490 | 1.503 | 1.450 | 1.480 | 380,220 | -0.02(-1.33%) |
Oct 26, 2009 | 1.570 | 1.620 | 1.500 | 1.500 | 647,114 | -0.10(-6.25%) |
Oct 23, 2009 | 1.590 | 1.660 | 1.520 | 1.600 | 680,935 | -0.02(-1.23%) |
Oct 22, 2009 | 1.620 | 1.680 | 1.600 | 1.620 | 352,287 | -0.04(-2.41%) |
Oct 21, 2009 | 1.620 | 1.690 | 1.620 | 1.660 | 426,205 | +0.01(+0.61%) |
Oct 20, 2009 | 1.690 | 1.740 | 1.620 | 1.650 | 1,153,949 | -0.09(-5.17%) |
Oct 19, 2009 | 1.740 | 1.780 | 1.660 | 1.740 | 827,895 | -0.04(-2.25%) |
Oct 16, 2009 | 1.810 | 1.820 | 1.720 | 1.780 | 716,495 | -0.04(-2.20%) |
Oct 15, 2009 | 1.850 | 1.870 | 1.810 | 1.820 | 503,682 | -0.07(-3.70%) |
Oct 14, 2009 | 1.850 | 1.920 | 1.750 | 1.890 | 1,133,652 | +0.09(+5.00%) |
Oct 13, 2009 | 1.770 | 1.800 | 1.740 | 1.800 | 411,853 | +0.08(+4.65%) |
Oct 12, 2009 | 1.760 | 1.790 | 1.720 | 1.720 | 534,798 | -0.05(-2.82%) |
Oct 09, 2009 | 1.790 | 1.810 | 1.720 | 1.770 | 747,837 | -0.02(-1.12%) |
Oct 08, 2009 | 1.850 | 1.870 | 1.790 | 1.790 | 936,607 | -0.03(-1.65%) |
Oct 07, 2009 | 1.810 | 1.880 | 1.760 | 1.820 | 1,440,279 | -0.08(-4.21%) |
Oct 06, 2009 | 1.880 | 2.080 | 1.810 | 1.900 | 9,429,652 | +0.25(+15.15%) |
Oct 05, 2009 | 1.620 | 1.650 | 1.590 | 1.650 | 589,421 | +0.00(+0.00%) |
Oct 02, 2009 | 1.510 | 1.650 | 1.500 | 1.650 | 1,635,854 | +0.07(+4.43%) |
Oct 01, 2009 | 1.640 | 1.650 | 1.540 | 1.580 | 1,271,398 | -0.13(-7.60%) |
Sep 30, 2009 | 1.720 | 1.740 | 1.660 | 1.710 | 687,919 | -0.02(-1.16%) |
Sep 29, 2009 | 1.800 | 1.810 | 1.710 | 1.730 | 697,133 | -0.07(-3.89%) |
Sep 28, 2009 | 1.750 | 1.890 | 1.700 | 1.800 | 1,405,187 | +0.05(+2.86%) |
Sep 25, 2009 | 1.770 | 1.810 | 1.730 | 1.750 | 856,952 | -0.06(-3.31%) |
Sep 24, 2009 | 1.850 | 1.870 | 1.770 | 1.810 | 1,377,572 | -0.04(-2.16%) |
Sep 23, 2009 | 1.880 | 1.920 | 1.850 | 1.850 | 1,002,752 | -0.06(-3.14%) |
Sep 22, 2009 | 1.890 | 1.910 | 1.850 | 1.910 | 1,129,547 | +0.01(+0.53%) |
Sep 21, 2009 | 1.940 | 1.950 | 1.880 | 1.900 | 1,658,584 | -0.04(-2.06%) |
Sep 18, 2009 | 1.950 | 1.970 | 1.920 | 1.940 | 924,119 | +0.02(+1.04%) |
Sep 17, 2009 | 1.950 | 1.980 | 1.910 | 1.920 | 1,107,958 | -0.02(-1.03%) |
Sep 16, 2009 | 1.880 | 1.980 | 1.850 | 1.940 | 1,610,241 | +0.08(+4.30%) |
Sep 15, 2009 | 1.890 | 1.890 | 1.840 | 1.860 | 1,608,704 | -0.03(-1.59%) |
Sep 14, 2009 | 1.930 | 1.940 | 1.850 | 1.890 | 1,738,865 | -0.04(-2.08%) |
Sep 11, 2009 | 1.970 | 1.990 | 1.930 | 1.930 | 1,283,252 | -0.02(-1.02%) |
Sep 10, 2009 | 1.960 | 1.990 | 1.940 | 1.950 | 1,640,862 | +0.01(+0.52%) |
Sep 09, 2009 | 1.980 | 1.990 | 1.910 | 1.940 | 2,007,072 | -0.03(-1.52%) |
Sep 08, 2009 | 2.010 | 2.040 | 1.950 | 1.970 | 2,462,841 | -0.06(-2.96%) |
Sep 04, 2009 | 2.050 | 2.050 | 1.920 | 2.030 | 4,071,841 | +0.00(+0.00%) |
Sep 03, 2009 | 2.210 | 2.220 | 1.920 | 2.030 | 8,077,179 | -0.12(-5.58%) |
Sep 02, 2009 | 2.150 | 2.340 | 2.000 | 2.150 | 18,746,464 | +0.15(+7.50%) |
Sep 01, 2009 | 1.720 | 2.230 | 1.690 | 2.000 | 50,887,512 | -3.84(-65.75%) |
Aug 31, 2009 | 5.860 | 5.990 | 5.800 | 5.840 | 976,900 | -0.14(-2.34%) |
Aug 28, 2009 | 6.130 | 6.140 | 5.910 | 5.980 | 988,328 | -0.07(-1.16%) |
Aug 27, 2009 | 6.140 | 6.178 | 5.920 | 6.050 | 1,201,569 | -0.10(-1.63%) |
Aug 26, 2009 | 6.080 | 6.260 | 5.960 | 6.150 | 1,536,297 | +0.11(+1.82%) |
Aug 25, 2009 | 6.290 | 6.290 | 5.950 | 6.040 | 1,554,960 | -0.19(-3.05%) |
Aug 24, 2009 | 5.750 | 6.400 | 5.650 | 6.230 | 3,712,123 | +0.59(+10.46%) |
Aug 21, 2009 | 5.790 | 5.960 | 5.310 | 5.640 | 2,159,486 | -0.09(-1.57%) |
Aug 20, 2009 | 5.810 | 5.840 | 5.610 | 5.730 | 898,589 | -0.07(-1.21%) |
Aug 19, 2009 | 5.660 | 5.850 | 5.570 | 5.800 | 1,097,298 | +0.05(+0.87%) |
Aug 18, 2009 | 5.750 | 5.950 | 5.580 | 5.750 | 1,316,739 | +0.02(+0.35%) |
Aug 17, 2009 | 5.770 | 5.980 | 5.500 | 5.730 | 1,894,258 | -0.49(-7.88%) |
Aug 14, 2009 | 6.200 | 6.490 | 6.050 | 6.220 | 2,782,245 | +0.11(+1.80%) |
Aug 13, 2009 | 5.390 | 6.600 | 5.220 | 6.110 | 6,580,353 | +0.82(+15.50%) |
Aug 12, 2009 | 5.480 | 5.580 | 5.210 | 5.290 | 1,146,523 | -0.09(-1.67%) |
Aug 11, 2009 | 5.500 | 5.630 | 5.110 | 5.380 | 1,943,813 | +0.02(+0.37%) |
Aug 10, 2009 | 4.640 | 5.540 | 4.640 | 5.360 | 3,603,850 | +0.74(+16.02%) |
Aug 07, 2009 | 4.500 | 4.760 | 4.370 | 4.620 | 1,302,535 | +0.25(+5.72%) |
Aug 06, 2009 | 4.410 | 4.500 | 4.100 | 4.370 | 1,762,036 | -0.37(-7.74%) |
Aug 05, 2009 | 4.930 | 4.940 | 4.400 | 4.737 | 1,553,194 | -0.16(-3.34%) |
Aug 04, 2009 | 4.770 | 5.070 | 4.710 | 4.900 | 2,678,058 | +0.23(+4.93%) |
Aug 03, 2009 | 4.400 | 4.819 | 4.250 | 4.670 | 2,088,267 | +0.60(+14.74%) |
Jul 31, 2009 | 4.510 | 4.510 | 3.830 | 4.070 | 1,475,515 | -0.43(-9.56%) |
Jul 30, 2009 | 4.530 | 4.700 | 4.260 | 4.500 | 1,820,892 | +0.11(+2.51%) |
Jul 29, 2009 | 4.240 | 4.840 | 4.200 | 4.390 | 2,744,190 | +0.01(+0.23%) |
Jul 28, 2009 | 4.590 | 4.630 | 3.970 | 4.380 | 3,389,668 | -0.02(-0.45%) |
Jul 27, 2009 | 4.740 | 5.240 | 4.100 | 4.400 | 13,046,502 | +0.99(+29.03%) |
Jul 24, 2009 | 2.600 | 3.750 | 2.600 | 3.410 | 3,450,961 | +0.81(+31.15%) |
Jul 23, 2009 | 2.470 | 2.710 | 2.450 | 2.600 | 596,939 | +0.18(+7.44%) |
Jul 22, 2009 | 2.400 | 2.520 | 2.360 | 2.420 | 493,100 | -0.02(-0.82%) |
Jul 21, 2009 | 2.420 | 2.450 | 2.360 | 2.440 | 408,933 | +0.10(+4.27%) |
Jul 20, 2009 | 2.340 | 2.450 | 2.290 | 2.340 | 355,040 | +0.05(+2.18%) |
Jul 17, 2009 | 2.250 | 2.360 | 2.210 | 2.290 | 313,034 | +0.08(+3.62%) |
Jul 16, 2009 | 2.120 | 2.280 | 2.060 | 2.210 | 243,906 | +0.11(+5.24%) |
Jul 15, 2009 | 2.150 | 2.150 | 2.090 | 2.100 | 148,813 | +0.04(+1.94%) |
Jul 14, 2009 | 2.070 | 2.140 | 1.980 | 2.060 | 99,159 | +0.00(+0.00%) |
Jul 13, 2009 | 2.040 | 2.140 | 1.970 | 2.060 | 155,472 | +0.05(+2.49%) |
Jul 10, 2009 | 2.010 | 2.050 | 1.960 | 2.010 | 28,958 | +0.03(+1.52%) |
Jul 09, 2009 | 1.920 | 2.040 | 1.920 | 1.980 | 92,124 | +0.05(+2.59%) |
Jul 08, 2009 | 2.000 | 2.010 | 1.860 | 1.930 | 220,608 | -0.07(-3.50%) |
Jul 07, 2009 | 1.930 | 2.150 | 1.930 | 2.000 | 106,735 | +0.08(+4.17%) |
Jul 06, 2009 | 2.010 | 2.040 | 1.900 | 1.920 | 161,700 | -0.09(-4.48%) |
Jul 02, 2009 | 2.040 | 2.090 | 2.000 | 2.010 | 74,492 | -0.13(-6.07%) |
Jul 01, 2009 | 2.190 | 2.190 | 2.100 | 2.140 | 84,206 | -0.05(-2.28%) |
Jun 30, 2009 | 2.070 | 2.230 | 1.990 | 2.190 | 155,527 | +0.18(+8.96%) |
Jun 29, 2009 | 2.120 | 2.150 | 1.970 | 2.010 | 241,817 | -0.07(-3.37%) |
Jun 26, 2009 | 2.180 | 2.220 | 1.990 | 2.080 | 5,107,325 | -0.11(-5.02%) |
Jun 25, 2009 | 2.120 | 2.250 | 1.900 | 2.190 | 297,887 | +0.26(+13.47%) |
Jun 24, 2009 | 1.970 | 2.020 | 1.900 | 1.930 | 71,873 | -0.01(-0.52%) |
Jun 23, 2009 | 1.970 | 2.030 | 1.900 | 1.940 | 145,924 | -0.03(-1.52%) |
Jun 22, 2009 | 2.210 | 2.270 | 1.970 | 1.970 | 236,223 | -0.26(-11.66%) |
Jun 19, 2009 | 2.260 | 2.290 | 2.220 | 2.230 | 216,826 | +0.03(+1.36%) |
Jun 18, 2009 | 2.240 | 2.300 | 2.110 | 2.200 | 117,866 | +0.01(+0.46%) |
Jun 17, 2009 | 2.260 | 2.280 | 2.120 | 2.190 | 147,172 | -0.01(-0.45%) |
Jun 16, 2009 | 2.200 | 2.340 | 2.200 | 2.200 | 186,450 | -0.03(-1.35%) |
Jun 15, 2009 | 2.120 | 2.300 | 2.110 | 2.230 | 180,534 | +0.07(+3.24%) |
Jun 12, 2009 | 2.210 | 2.230 | 2.120 | 2.160 | 173,867 | -0.01(-0.46%) |
Jun 11, 2009 | 2.340 | 2.370 | 2.150 | 2.170 | 209,079 | -0.11(-4.82%) |
Jun 10, 2009 | 2.320 | 2.460 | 2.250 | 2.280 | 189,662 | +0.00(+0.00%) |
Jun 09, 2009 | 2.360 | 2.500 | 2.270 | 2.280 | 194,547 | -0.06(-2.56%) |
Jun 08, 2009 | 2.280 | 2.480 | 2.250 | 2.340 | 298,666 | -0.13(-5.26%) |
Jun 05, 2009 | 2.490 | 2.570 | 2.400 | 2.470 | 509,309 | +0.10(+4.22%) |
Jun 04, 2009 | 1.980 | 2.470 | 1.980 | 2.370 | 878,491 | +0.40(+20.30%) |
Jun 03, 2009 | 1.960 | 1.990 | 1.900 | 1.970 | 146,530 | +0.01(+0.51%) |
Jun 02, 2009 | 1.960 | 2.040 | 1.900 | 1.960 | 167,767 | -0.01(-0.51%) |
Jun 01, 2009 | 1.960 | 1.990 | 1.900 | 1.970 | 158,345 | +0.01(+0.51%) |
May 29, 2009 | 1.860 | 1.960 | 1.820 | 1.960 | 240,153 | +0.10(+5.38%) |
May 28, 2009 | 1.910 | 1.950 | 1.850 | 1.860 | 133,694 | -0.03(-1.59%) |
May 27, 2009 | 1.990 | 2.040 | 1.880 | 1.890 | 185,185 | -0.11(-5.50%) |
May 26, 2009 | 1.860 | 2.040 | 1.860 | 2.000 | 325,602 | +0.14(+7.53%) |
May 22, 2009 | 1.870 | 1.870 | 1.790 | 1.860 | 116,851 | +0.01(+0.54%) |
May 21, 2009 | 1.820 | 1.880 | 1.710 | 1.850 | 344,115 | -0.02(-1.07%) |
May 20, 2009 | 1.800 | 1.890 | 1.780 | 1.870 | 428,751 | +0.10(+5.65%) |
May 19, 2009 | 1.820 | 1.830 | 1.760 | 1.770 | 291,963 | +0.08(+4.73%) |
May 18, 2009 | 1.650 | 1.760 | 1.610 | 1.690 | 227,355 | +0.08(+4.97%) |
May 15, 2009 | 1.670 | 1.800 | 1.500 | 1.610 | 1,108,680 | -0.13(-7.47%) |
May 14, 2009 | 1.780 | 1.920 | 1.730 | 1.740 | 212,035 | -0.02(-1.14%) |
May 13, 2009 | 1.740 | 1.980 | 1.590 | 1.760 | 375,623 | +0.06(+3.53%) |
May 12, 2009 | 1.960 | 1.960 | 1.540 | 1.700 | 556,139 | -0.23(-11.92%) |
May 11, 2009 | 1.810 | 1.940 | 1.810 | 1.930 | 282,301 | +0.12(+6.63%) |
May 08, 2009 | 1.790 | 1.950 | 1.740 | 1.810 | 338,775 | +0.07(+4.02%) |
May 07, 2009 | 2.000 | 2.000 | 1.740 | 1.740 | 595,930 | -0.17(-8.90%) |
May 06, 2009 | 2.340 | 2.340 | 1.810 | 1.910 | 688,271 | -0.39(-16.96%) |
May 05, 2009 | 2.690 | 2.690 | 2.080 | 2.300 | 1,662,417 | -0.04(-1.71%) |
May 04, 2009 | 1.880 | 2.970 | 1.870 | 2.340 | 2,927,690 | +1.34(+134.00%) |