REA
Rare Earths Americas, Inc.
stockNYSEAMERICAN
At CloseOct 2, 2026 3:59:59 PM EDT
9.97USD+2.784%(+0.27)132,356
Pre-marketOct 2, 2026 9:04:30 AM EDT
10.00USD+3.093%(+0.30)
REA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.8700 | 10.2000 | 9.6000 | 10.0300 | +4.154% | 133,868 | 0.000% |
| 2026-10-01 | 10.1200 | 10.2550 | 9.4000 | 9.6300 | -4.559% | 160,741 | +4.154% |
| 2026-09-30 | 10.0500 | 10.3800 | 10.0500 | 10.0900 | +0.498% | 107,752 | -0.595% |
| 2026-09-29 | 10.1600 | 10.4100 | 10.0400 | 10.0400 | -1.953% | 112,225 | -0.100% |
| 2026-09-28 | 10.5900 | 10.8100 | 10.1600 | 10.2400 | -7.246% | 139,720 | -2.051% |
| 2026-09-25 | 10.9700 | 11.2300 | 10.8304 | 11.0400 | +1.377% | 82,296 | -9.149% |
| 2026-09-24 | 10.8200 | 11.0683 | 10.5400 | 10.8900 | -0.820% | 120,865 | -7.897% |
| 2026-09-23 | 10.9900 | 11.1400 | 10.5600 | 10.9800 | -1.348% | 153,390 | -8.652% |
| 2026-09-22 | 11.1400 | 11.4000 | 10.8100 | 11.1300 | -0.447% | 121,946 | -9.883% |
| 2026-09-21 | 11.4500 | 11.5500 | 10.7900 | 11.1800 | -1.237% | 131,679 | -10.286% |
| 2026-09-18 | 11.1100 | 11.5600 | 10.9000 | 11.3200 | +1.525% | 529,579 | -11.396% |
| 2026-09-17 | 11.2200 | 11.5538 | 11.0100 | 11.1500 | +1.548% | 85,123 | -10.045% |
| 2026-09-16 | 10.9500 | 11.1100 | 10.6500 | 10.9800 | +0.919% | 71,031 | -8.652% |
| 2026-09-15 | 10.8900 | 11.0700 | 10.6200 | 10.8800 | +0.092% | 69,379 | -7.813% |
| 2026-09-14 | 10.6400 | 11.1000 | 10.5400 | 10.8700 | -0.821% | 61,614 | -7.728% |
| 2026-09-11 | 11.4000 | 11.7000 | 10.8600 | 10.9600 | -1.439% | 47,877 | -8.485% |
| 2026-09-10 | 11.5000 | 11.5000 | 10.8497 | 11.1200 | -2.797% | 88,175 | -9.802% |
| 2026-09-09 | 11.6700 | 12.1500 | 11.4400 | 11.4400 | -1.379% | 72,719 | -12.325% |
| 2026-09-08 | 11.6000 | 12.2000 | 11.5400 | 11.6000 | -1.108% | 103,319 | -13.534% |
| 2026-09-04 | 11.9200 | 12.1300 | 11.5500 | 11.7300 | -3.457% | 86,712 | -14.493% |
| 2026-09-03 | 12.5000 | 12.5000 | 11.7100 | 12.1500 | +2.101% | 115,432 | -17.449% |
| 2026-09-02 | 13.1900 | 13.4800 | 11.8500 | 11.9000 | -13.392% | 189,570 | -15.714% |
| 2026-09-01 | 13.6200 | 14.0299 | 13.2487 | 13.7400 | -2.276% | 105,606 | -27.001% |
| 2026-08-31 | 13.9700 | 14.2694 | 13.5200 | 14.0600 | +0.861% | 68,149 | -28.663% |
| 2026-08-28 | 14.8000 | 14.8000 | 13.7751 | 13.9400 | -4.976% | 72,203 | -28.049% |
| 2026-08-27 | 14.6400 | 14.7583 | 14.3334 | 14.6700 | +0.205% | 79,704 | -31.629% |
| 2026-08-26 | 14.5800 | 14.9350 | 14.3900 | 14.6400 | -1.547% | 53,436 | -31.489% |
| 2026-08-25 | 14.6300 | 14.9681 | 14.2000 | 14.8700 | +3.624% | 72,410 | -32.549% |
| 2026-08-24 | 14.6000 | 15.7000 | 14.3350 | 14.3500 | -1.307% | 163,553 | -30.105% |
| 2026-08-21 | 13.8200 | 14.7400 | 13.4800 | 14.5400 | +8.104% | 112,634 | -31.018% |
| 2026-08-20 | 14.3400 | 14.3450 | 13.2600 | 13.4500 | -5.614% | 70,891 | -25.428% |
| 2026-08-19 | 13.9300 | 14.7900 | 13.9300 | 14.2500 | +4.319% | 61,841 | -29.614% |
| 2026-08-18 | 14.0700 | 14.1700 | 13.4100 | 13.6600 | -5.858% | 60,649 | -26.574% |
| 2026-08-17 | 15.1600 | 15.1600 | 13.7600 | 14.5100 | -4.161% | 126,441 | -30.875% |
| 2026-08-14 | 13.3600 | 15.4646 | 13.3600 | 15.1400 | +13.069% | 182,652 | -33.752% |
| 2026-08-13 | 13.7300 | 14.2000 | 13.1800 | 13.3900 | -1.326% | 64,871 | -25.093% |
| 2026-08-12 | 13.6700 | 14.1100 | 13.4000 | 13.5700 | 0.000% | 70,988 | -26.087% |
| 2026-08-11 | 13.5500 | 14.0200 | 13.4500 | 13.5700 | +1.042% | 70,029 | -26.087% |
| 2026-08-10 | 13.2500 | 13.6800 | 12.9150 | 13.4300 | +1.358% | 98,075 | -25.316% |
| 2026-08-07 | 12.4700 | 13.3200 | 12.4350 | 13.2500 | +7.987% | 128,778 | -24.302% |
| 2026-08-06 | 11.8000 | 13.3100 | 11.5200 | 12.2700 | +5.594% | 224,693 | -18.256% |
| 2026-08-05 | 10.9700 | 12.1659 | 10.9700 | 11.6200 | +9.108% | 159,350 | -13.683% |
| 2026-08-04 | 10.2800 | 10.7700 | 10.2000 | 10.6500 | +4.106% | 144,216 | -5.822% |
| 2026-08-03 | 10.0000 | 10.3800 | 9.8100 | 10.2300 | +2.918% | 112,347 | -1.955% |
| 2026-07-31 | 10.1100 | 10.4300 | 9.5600 | 9.9400 | -1.389% | 149,685 | +0.905% |
| 2026-07-30 | 9.3000 | 10.4700 | 8.9500 | 10.0800 | +11.013% | 241,301 | -0.496% |
| 2026-07-29 | 9.4900 | 9.7400 | 8.9500 | 9.0800 | -3.814% | 169,323 | +10.463% |
| 2026-07-28 | 10.1300 | 10.2000 | 9.1201 | 9.4400 | -7.087% | 128,046 | +6.250% |
| 2026-07-27 | 10.7100 | 11.0600 | 9.8100 | 10.1600 | -3.879% | 146,969 | -1.280% |
| 2026-07-24 | 11.2500 | 11.2800 | 10.5700 | 10.5700 | -7.118% | 125,807 | -5.109% |
| 2026-07-23 | 11.3900 | 11.6120 | 11.2000 | 11.3800 | -4.929% | 55,093 | -11.863% |
| 2026-07-22 | 11.9100 | 12.2000 | 11.5600 | 11.9700 | +0.335% | 46,132 | -16.207% |
| 2026-07-21 | 11.2100 | 12.0000 | 11.0000 | 11.9300 | +6.139% | 146,413 | -15.926% |
| 2026-07-20 | 11.1400 | 11.5500 | 11.0000 | 11.2400 | +1.536% | 90,608 | -10.765% |
| 2026-07-17 | 11.0000 | 11.4800 | 10.5900 | 11.0700 | -1.337% | 80,206 | -9.395% |
| 2026-07-16 | 11.9800 | 12.0000 | 10.6549 | 11.2200 | -7.273% | 191,232 | -10.606% |
| 2026-07-15 | 12.9300 | 13.1500 | 11.8300 | 12.1000 | -6.347% | 141,017 | -17.107% |
| 2026-07-14 | 11.9600 | 13.0899 | 11.9600 | 12.9200 | +9.492% | 90,454 | -22.368% |
| 2026-07-13 | 13.1100 | 13.1500 | 11.7700 | 11.8000 | -10.334% | 84,201 | -15.000% |
| 2026-07-10 | 12.6000 | 13.4100 | 12.4850 | 13.1600 | +2.812% | 170,796 | -23.784% |
| 2026-07-09 | 11.7100 | 12.9800 | 11.2500 | 12.8000 | +9.683% | 194,183 | -21.641% |
| 2026-07-08 | 12.0100 | 12.4900 | 11.3500 | 11.6700 | -3.633% | 188,866 | -14.053% |
| 2026-07-07 | 13.2900 | 13.4600 | 11.8000 | 12.1100 | -10.230% | 219,076 | -17.176% |
| 2026-07-06 | 14.0900 | 14.0980 | 13.1500 | 13.4900 | -3.712% | 259,418 | -25.649% |
| 2026-07-02 | 15.8400 | 16.0000 | 14.0000 | 14.0100 | -11.609% | 146,878 | -28.408% |
| 2026-07-01 | 15.0000 | 16.1750 | 14.6200 | 15.8500 | +3.730% | 178,228 | -36.719% |
| 2026-06-30 | 14.3900 | 15.4200 | 14.0101 | 15.2800 | +7.003% | 152,290 | -34.359% |
| 2026-06-29 | 14.3800 | 14.6600 | 13.8100 | 14.2800 | -1.176% | 183,460 | -29.762% |
| 2026-06-26 | 14.0000 | 14.6600 | 13.5000 | 14.4500 | +2.847% | 81,909 | -30.588% |
| 2026-06-25 | 15.2800 | 15.8100 | 13.8800 | 14.0500 | -6.892% | 208,458 | -28.612% |
| 2026-06-24 | 16.1700 | 16.4903 | 15.0900 | 15.0900 | -9.478% | 101,472 | -33.532% |
| 2026-06-23 | 16.7100 | 17.0800 | 15.8900 | 16.6700 | -3.697% | 141,679 | -39.832% |
| 2026-06-22 | 17.5100 | 17.8400 | 16.4000 | 17.3100 | +1.406% | 179,696 | -42.057% |
| 2026-06-18 | 17.4700 | 18.9800 | 17.0100 | 17.0700 | -3.450% | 292,105 | -41.242% |
| 2026-06-17 | 17.1500 | 18.2600 | 17.1090 | 17.6800 | +2.970% | 140,137 | -43.269% |
| 2026-06-16 | 17.9400 | 17.9600 | 16.5800 | 17.1700 | -3.702% | 166,610 | -41.584% |
| 2026-06-15 | 19.2000 | 19.4300 | 17.4700 | 17.8300 | -2.940% | 116,797 | -43.746% |
| 2026-06-12 | 17.8000 | 19.4000 | 17.6000 | 18.3700 | +5.454% | 138,630 | -45.400% |
| 2026-06-11 | 17.0700 | 17.4600 | 16.1601 | 17.4200 | +2.471% | 221,719 | -42.423% |
| 2026-06-10 | 18.4000 | 18.5000 | 17.0000 | 17.0000 | -9.526% | 212,026 | -41.000% |
| 2026-06-09 | 19.7300 | 20.7916 | 18.2500 | 18.7900 | -2.440% | 220,387 | -46.621% |
| 2026-06-08 | 19.6800 | 20.2600 | 19.1000 | 19.2600 | -0.465% | 110,766 | -47.923% |
| 2026-06-05 | 21.8000 | 21.8000 | 19.3500 | 19.3500 | -6.022% | 214,426 | -48.165% |
| 2026-06-04 | 21.3500 | 21.9399 | 20.5100 | 20.5900 | -4.543% | 155,350 | -51.287% |
| 2026-06-03 | 23.0100 | 23.0100 | 21.1800 | 21.5700 | -4.303% | 113,688 | -53.500% |
| 2026-06-02 | 21.5200 | 23.3500 | 21.1000 | 22.5400 | +4.594% | 212,600 | -55.501% |
| 2026-06-01 | 22.0100 | 22.4000 | 21.1000 | 21.5500 | -1.373% | 129,687 | -53.457% |
| 2026-05-29 | 21.7600 | 21.9600 | 21.0000 | 21.8500 | +4.446% | 135,684 | -54.096% |
| 2026-05-28 | 19.5000 | 21.3500 | 19.4250 | 20.9200 | +8.282% | 181,704 | -52.055% |
| 2026-05-27 | 20.9600 | 21.3108 | 19.3100 | 19.3200 | -8.000% | 184,939 | -48.085% |
| 2026-05-26 | 22.2900 | 22.2900 | 20.2500 | 21.0000 | -2.189% | 176,738 | -52.238% |
| 2026-05-22 | 21.0200 | 22.5135 | 20.7190 | 21.4700 | +3.370% | 150,206 | -53.284% |
| 2026-05-21 | 20.1800 | 21.1600 | 20.1800 | 20.7700 | +3.488% | 162,195 | -51.709% |
| 2026-05-20 | 21.5500 | 22.0000 | 20.0000 | 20.0700 | -5.330% | 215,114 | -50.025% |
| 2026-05-19 | 20.8900 | 22.5900 | 20.6110 | 21.2000 | +0.665% | 186,285 | -52.689% |
| 2026-05-18 | 22.3200 | 22.3500 | 20.0100 | 21.0600 | -4.706% | 254,029 | -52.374% |
| 2026-05-15 | 22.4500 | 23.2000 | 21.5000 | 22.1000 | -2.600% | 205,795 | -54.615% |
| 2026-05-14 | 27.0000 | 27.1396 | 21.6800 | 22.6900 | -16.118% | 952,962 | -55.796% |
| 2026-05-13 | 30.0000 | 30.0200 | 26.0900 | 27.0500 | -1.993% | 619,693 | -62.921% |
| 2026-05-12 | 24.4900 | 28.5000 | 23.7100 | 27.6000 | +14.523% | 1,145,384 | -63.659% |
| 2026-05-11 | 24.7200 | 26.0000 | 22.5000 | 24.1000 | +2.860% | 675,397 | -58.382% |
| 2026-05-08 | 24.9700 | 26.3600 | 22.3950 | 23.4300 | +3.261% | 1,136,701 | -57.192% |
| 2026-05-07 | 19.8800 | 22.8600 | 19.3000 | 22.6900 | +19.421% | 1,593,177 | -55.796% |
| 2026-05-06 | 25.0000 | 25.0000 | 18.9500 | 19.0000 | +12.360% | 3,396,187 | -47.211% |
| 2010-05-21 | 16.8200 | 17.2200 | 15.4001 | 16.9100 | -3.183% | 6,260 | -40.686% |
| 2010-05-20 | 17.5000 | 17.5000 | 16.3000 | 17.4660 | -5.589% | 17,712 | -42.574% |
| 2010-05-19 | 18.5800 | 18.5800 | 17.9800 | 18.5000 | -2.323% | 10,955 | -45.784% |
| 2010-05-18 | 20.0099 | 20.0099 | 18.9400 | 18.9400 | -0.786% | 8,400 | -47.043% |
| 2010-05-17 | 19.6300 | 19.7100 | 18.5000 | 19.0900 | -0.573% | 19,700 | -47.459% |
| 2010-05-14 | 19.6901 | 19.6901 | 19.0700 | 19.2000 | -5.605% | 3,242 | -47.760% |
| 2010-05-13 | 20.3900 | 20.8101 | 20.3100 | 20.3400 | -1.644% | 2,705 | -50.688% |
| 2010-05-12 | 20.2700 | 20.7500 | 20.2700 | 20.6800 | +2.988% | 4,604 | -51.499% |
| 2010-05-11 | 20.0700 | 20.5100 | 20.0108 | 20.0800 | -1.278% | 10,100 | -50.050% |
| 2010-05-10 | 20.1700 | 20.4640 | 19.7700 | 20.3400 | +8.712% | 15,350 | -50.688% |
| 2010-05-07 | 19.2401 | 19.6300 | 18.3100 | 18.7100 | -4.346% | 72,725 | -46.392% |
| 2010-05-06 | 20.8101 | 22.5000 | 17.5000 | 19.5600 | -6.945% | 20,092 | -48.722% |
| 2010-05-05 | 20.8500 | 21.3200 | 20.6600 | 21.0199 | -3.223% | 18,338 | -52.283% |
| 2010-05-04 | 22.0900 | 22.0900 | 21.2930 | 21.7200 | -5.028% | 55,715 | -53.821% |
| 2010-05-03 | 22.7100 | 23.1120 | 22.0800 | 22.8700 | +2.144% | 17,525 | -56.143% |
| 2010-04-30 | 23.0300 | 23.0300 | 22.1900 | 22.3900 | -2.312% | 13,100 | -55.203% |
| 2010-04-29 | 23.2099 | 23.4530 | 22.8100 | 22.9200 | +0.262% | 49,370 | -56.239% |
| 2010-04-28 | 22.7000 | 22.9300 | 22.5401 | 22.8600 | +1.826% | 11,002 | -56.124% |
| 2010-04-27 | 23.6300 | 23.9210 | 22.4300 | 22.4500 | -6.185% | 41,913 | -55.323% |
| 2010-04-26 | 24.1600 | 24.2000 | 23.8899 | 23.9300 | -0.458% | 9,690 | -58.086% |
| 2010-04-23 | 22.9200 | 24.0484 | 22.9200 | 24.0400 | +4.663% | 42,072 | -58.278% |
| 2010-04-22 | 22.2100 | 22.9700 | 22.0690 | 22.9690 | +1.408% | 25,250 | -56.332% |
| 2010-04-21 | 23.0500 | 23.0500 | 22.6100 | 22.6500 | -1.135% | 7,537 | -55.717% |
| 2010-04-20 | 22.3500 | 23.0000 | 22.3500 | 22.9100 | +3.995% | 18,009 | -56.220% |
| 2010-04-19 | 21.6000 | 22.0300 | 21.5399 | 22.0300 | +0.045% | 26,016 | -54.471% |
| 2010-04-16 | 22.5100 | 22.6800 | 21.7401 | 22.0200 | -3.081% | 63,930 | -54.450% |
| 2010-04-15 | 22.6500 | 22.9500 | 22.5800 | 22.7200 | -0.220% | 22,013 | -55.854% |
| 2010-04-14 | 22.5700 | 22.7700 | 22.2000 | 22.7700 | +1.925% | 15,217 | -55.951% |
| 2010-04-13 | 22.2500 | 22.4200 | 21.8800 | 22.3400 | -0.843% | 9,375 | -55.103% |
| 2010-04-12 | 22.4900 | 22.7600 | 22.4701 | 22.5300 | +0.986% | 21,964 | -55.482% |
| 2010-04-09 | 22.3800 | 22.4900 | 22.1700 | 22.3100 | +2.059% | 13,800 | -55.043% |
| 2010-04-08 | 21.4900 | 21.8600 | 21.2800 | 21.8600 | +0.598% | 13,424 | -54.117% |
| 2010-04-07 | 22.0200 | 22.0200 | 21.5700 | 21.7300 | -1.896% | 14,140 | -53.843% |
| 2010-04-06 | 22.1200 | 22.2901 | 22.0249 | 22.1500 | -0.315% | 4,602 | -54.718% |
| 2010-04-05 | 21.6400 | 22.2500 | 21.6400 | 22.2200 | +3.493% | 22,600 | -54.860% |
| 2010-04-01 | 21.2500 | 21.4700 | 21.2500 | 21.4700 | +2.806% | 19,866 | -53.284% |
| 2010-03-31 | 20.5600 | 20.8840 | 20.5600 | 20.8840 | +1.704% | 1,599 | -51.973% |
| 2010-03-30 | 20.5500 | 20.5500 | 20.4426 | 20.5340 | +0.608% | 7,000 | -51.154% |
| 2010-03-29 | 19.9800 | 20.5000 | 19.9800 | 20.4100 | +3.868% | 11,200 | -50.857% |
| 2010-03-26 | 19.8800 | 19.8800 | 19.4800 | 19.6499 | -0.153% | 11,800 | -48.956% |
| 2010-03-25 | 20.6700 | 20.7000 | 19.6600 | 19.6800 | -4.697% | 14,397 | -49.035% |
| 2010-03-24 | 20.3400 | 20.6500 | 20.3400 | 20.6500 | +0.438% | 7,100 | -51.429% |
| 2010-03-23 | 20.4800 | 20.6000 | 20.4200 | 20.5600 | -0.243% | 9,438 | -51.216% |
| 2010-03-22 | 20.1200 | 20.6401 | 19.9320 | 20.6100 | +0.146% | 16,161 | -51.334% |
| 2010-03-19 | 21.1000 | 21.1000 | 20.2200 | 20.5800 | -2.362% | 32,214 | -51.263% |
| 2010-03-18 | 21.7400 | 21.7400 | 21.0778 | 21.0778 | -2.733% | 6,115 | -52.414% |
| 2010-03-17 | 21.7700 | 21.9994 | 21.6701 | 21.6701 | +2.934% | 5,513 | -53.715% |
| 2010-03-16 | 20.8400 | 21.2200 | 20.8300 | 21.0525 | +1.851% | 3,851 | -52.357% |
| 2010-03-15 | 21.2200 | 21.2200 | 20.5900 | 20.6700 | -3.321% | 9,809 | -51.476% |
| 2010-03-12 | 21.5400 | 21.5400 | 21.2700 | 21.3800 | +0.811% | 4,865 | -53.087% |
| 2010-03-11 | 21.2900 | 21.3900 | 21.2080 | 21.2080 | -0.441% | 5,255 | -52.707% |
| 2010-03-10 | 21.1000 | 21.4299 | 20.8900 | 21.3020 | +1.149% | 4,330 | -52.915% |
| 2010-03-09 | 21.0800 | 21.0800 | 21.0600 | 21.0600 | +0.095% | 650 | -52.374% |
| 2010-03-08 | 21.2600 | 21.3100 | 20.8940 | 21.0400 | -0.331% | 32,900 | -52.329% |
| 2010-03-05 | 20.8700 | 21.1326 | 20.8700 | 21.1099 | +4.453% | 9,876 | -52.487% |
| 2010-03-04 | 20.5000 | 20.5100 | 20.2100 | 20.2100 | -2.178% | 16,780 | -50.371% |
| 2010-03-03 | 20.5900 | 20.8900 | 20.5600 | 20.6600 | +1.245% | 28,442 | -51.452% |
| 2010-03-02 | 20.5001 | 20.6542 | 20.4060 | 20.4060 | +1.928% | 4,401 | -50.848% |
| 2010-03-01 | 19.9000 | 20.1100 | 19.8900 | 20.0200 | +1.521% | 8,800 | -49.900% |
| 2010-02-26 | 19.5100 | 19.7300 | 19.4300 | 19.7200 | +1.025% | 11,330 | -49.138% |
| 2010-02-25 | 18.9100 | 19.5200 | 18.7600 | 19.5200 | -0.306% | 57,219 | -48.617% |
| 2010-02-24 | 19.5500 | 19.6458 | 19.3000 | 19.5800 | +1.032% | 10,395 | -48.774% |
| 2010-02-23 | 19.4300 | 19.4400 | 19.2300 | 19.3800 | -2.759% | 13,944 | -48.246% |
| 2010-02-22 | 20.1200 | 20.1301 | 19.9299 | 19.9299 | -2.971% | 8,867 | -49.674% |
| 2010-02-19 | 20.3400 | 20.6120 | 20.1301 | 20.5401 | +1.546% | 5,895 | -51.169% |
| 2010-02-18 | 20.2117 | 20.2273 | 20.2117 | 20.2273 | +0.384% | 2,175 | -50.414% |
| 2010-02-17 | 20.3800 | 21.0100 | 20.0000 | 20.1500 | -0.543% | 22,350 | -50.223% |
| 2010-02-16 | 19.7800 | 20.3064 | 19.7800 | 20.2600 | +5.356% | 33,870 | -50.494% |
| 2010-02-12 | 18.9200 | 19.2500 | 18.5700 | 19.2300 | -0.517% | 183,300 | -47.842% |
| 2010-02-11 | 18.5100 | 19.3300 | 18.5100 | 19.3300 | +3.757% | 7,375 | -48.112% |
| 2010-02-10 | 18.6200 | 18.8000 | 18.1401 | 18.6300 | -1.146% | 11,530 | -46.162% |
| 2010-02-09 | 18.5200 | 19.2000 | 18.4900 | 18.8460 | +4.294% | 41,000 | -46.779% |
| 2010-02-08 | 18.4400 | 18.7360 | 18.0600 | 18.0700 | -0.166% | 113,800 | -44.494% |
| 2010-02-05 | 18.4000 | 18.4800 | 17.4400 | 18.1000 | -2.268% | 22,173 | -44.586% |
| 2010-02-04 | 19.7400 | 19.7400 | 18.5200 | 18.5200 | -8.744% | 7,351 | -45.842% |
| 2010-02-03 | 20.3300 | 20.4300 | 20.2200 | 20.2946 | -0.760% | 5,400 | -50.578% |
| 2010-02-02 | 20.1100 | 20.4501 | 19.7300 | 20.4501 | +3.462% | 18,350 | -50.954% |
| 2010-02-01 | 19.5300 | 19.7659 | 19.5300 | 19.7659 | +5.700% | 2,625 | -49.256% |
| 2010-01-29 | 19.6300 | 20.0000 | 18.6090 | 18.7000 | -3.629% | 46,710 | -46.364% |
| 2010-01-28 | 20.0600 | 20.0700 | 18.8600 | 19.4041 | -1.602% | 12,205 | -48.310% |
| 2010-01-27 | 19.8800 | 20.0100 | 19.1699 | 19.7200 | -1.597% | 9,917 | -49.138% |
| 2010-01-26 | 19.8400 | 20.5099 | 19.8300 | 20.0400 | -1.520% | 12,898 | -49.950% |
| 2010-01-25 | 20.1500 | 20.4599 | 20.1500 | 20.3494 | +2.392% | 14,805 | -50.711% |
| 2010-01-22 | 20.6600 | 20.7300 | 19.8740 | 19.8740 | -5.000% | 38,790 | -49.532% |
| 2010-01-21 | 21.7100 | 21.8700 | 20.8883 | 20.9200 | -3.904% | 18,751 | -52.055% |
| 2010-01-20 | 21.9000 | 21.9000 | 21.5000 | 21.7700 | -2.646% | 5,291 | -53.927% |
| 2010-01-19 | 22.0741 | 22.3618 | 21.9759 | 22.3618 | +1.185% | 6,276 | -55.147% |
| 2010-01-15 | 22.4800 | 22.4800 | 21.8600 | 22.1000 | -1.603% | 29,742 | -54.615% |
| 2010-01-13 | 22.2200 | 22.4600 | 21.8300 | 22.4600 | +1.952% | 3,570 | -55.343% |
| 2010-01-12 | 22.1900 | 22.3699 | 22.0299 | 22.0299 | -3.631% | 9,108 | -54.471% |
| 2010-01-11 | 23.2000 | 23.3200 | 22.4900 | 22.8600 | +0.131% | 31,858 | -56.124% |
| 2010-01-08 | 22.4500 | 22.8400 | 22.2900 | 22.8300 | +0.884% | 15,507 | -56.067% |
| 2010-01-07 | 22.5200 | 22.6300 | 22.2000 | 22.6300 | -0.614% | 5,388 | -55.678% |
| 2010-01-06 | 22.1900 | 22.7899 | 22.1900 | 22.7699 | +2.613% | 7,230 | -55.951% |
| 2010-01-05 | 21.8900 | 22.1900 | 21.7000 | 22.1900 | +1.976% | 19,246 | -54.799% |
| 2010-01-04 | 21.2100 | 21.7700 | 21.2100 | 21.7600 | +6.146% | 22,290 | -53.906% |
| 2009-12-31 | 21.0100 | 21.0100 | 20.5000 | 20.5000 | -1.395% | 3,400 | -51.073% |
| 2009-12-30 | 20.7000 | 20.8000 | 20.6400 | 20.7900 | -0.383% | 6,262 | -51.756% |
| 2009-12-29 | 20.8700 | 20.9800 | 20.8505 | 20.8700 | -1.090% | 3,400 | -51.941% |
| 2009-12-28 | 21.3000 | 21.3000 | 21.0101 | 21.1000 | +0.476% | 9,762 | -52.464% |
| 2009-12-24 | 20.9900 | 21.1410 | 20.9699 | 21.0000 | +0.478% | 2,352 | -52.238% |
| 2009-12-23 | 20.7000 | 20.9500 | 20.6500 | 20.9000 | +1.066% | 5,900 | -52.010% |
| 2009-12-22 | 20.5000 | 20.6900 | 20.5000 | 20.6795 | +1.420% | 1,300 | -51.498% |
| 2009-12-21 | 20.5000 | 20.5000 | 20.3700 | 20.3900 | +3.240% | 1,500 | -50.809% |
| 2009-12-18 | 19.7501 | 19.7501 | 19.7501 | 19.7501 | -1.692% | 400 | -49.215% |
| 2009-12-17 | 19.8400 | 20.0900 | 19.8400 | 20.0900 | -0.149% | 8,700 | -50.075% |
| 2009-12-16 | 20.1400 | 20.4599 | 20.1200 | 20.1200 | +1.616% | 3,182 | -50.149% |
| 2009-12-15 | 19.9700 | 19.9750 | 19.8000 | 19.8000 | +0.355% | 6,860 | -49.343% |
| 2009-12-14 | 19.9000 | 19.9700 | 19.7299 | 19.7300 | +1.911% | 4,856 | -49.164% |
| 2009-12-11 | 19.5000 | 19.5000 | 19.1698 | 19.3600 | +0.259% | 6,276 | -48.192% |
| 2009-12-10 | 19.0800 | 19.4301 | 19.0800 | 19.3100 | +2.278% | 4,100 | -48.058% |
| 2009-12-09 | 19.0400 | 19.0600 | 18.6399 | 18.8800 | +0.801% | 6,448 | -46.875% |
| 2009-12-08 | 19.0200 | 19.1527 | 18.6501 | 18.7299 | -5.495% | 11,176 | -46.449% |
| 2009-12-07 | 19.7318 | 19.8190 | 19.6667 | 19.8190 | +2.055% | 790 | -49.392% |
| 2009-12-04 | 20.7900 | 20.7900 | 19.3700 | 19.4199 | -2.851% | 7,244 | -48.352% |
| 2009-12-03 | 20.5400 | 20.5400 | 19.9500 | 19.9899 | -2.726% | 5,410 | -49.825% |
| 2009-12-02 | 20.7500 | 20.7500 | 20.4500 | 20.5500 | -1.675% | 15,130 | -51.192% |
| 2009-12-01 | 20.8200 | 21.1400 | 20.8000 | 20.9000 | +2.804% | 23,174 | -52.010% |
| 2009-11-30 | 20.1099 | 20.5800 | 20.0100 | 20.3300 | +0.189% | 61,750 | -50.664% |
| 2009-11-27 | 19.9000 | 20.4180 | 19.9000 | 20.2917 | -4.734% | 6,330 | -50.571% |
| 2009-11-25 | 20.7500 | 21.3300 | 20.7500 | 21.3000 | +4.106% | 3,400 | -52.911% |
| 2009-11-24 | 20.2900 | 20.8900 | 20.2100 | 20.4600 | -1.112% | 4,500 | -50.978% |
| 2009-11-23 | 20.8000 | 21.2500 | 20.6230 | 20.6900 | +2.987% | 14,765 | -51.522% |
| 2009-11-20 | 20.2000 | 20.2000 | 19.8500 | 20.0900 | -2.096% | 7,375 | -50.075% |
| 2009-11-19 | 21.0200 | 21.0200 | 20.3000 | 20.5200 | -4.246% | 6,070 | -51.121% |
| 2009-11-18 | 21.7500 | 21.7500 | 21.2500 | 21.4300 | -1.016% | 4,450 | -53.196% |
| 2009-11-17 | 21.6300 | 21.7700 | 21.4400 | 21.6500 | -0.230% | 30,180 | -53.672% |
| 2009-11-16 | 21.0800 | 21.9000 | 21.0800 | 21.7000 | +5.391% | 79,100 | -53.779% |
| 2009-11-13 | 20.4200 | 20.8700 | 20.2000 | 20.5900 | +1.479% | 10,895 | -51.287% |
| 2009-11-12 | 21.1500 | 21.2000 | 20.2800 | 20.2899 | -5.010% | 10,175 | -50.567% |
| 2009-11-11 | 21.7800 | 21.8199 | 21.1800 | 21.3600 | +0.094% | 12,450 | -53.043% |
| 2009-11-10 | 21.1900 | 21.3902 | 21.1300 | 21.3400 | +0.566% | 19,100 | -52.999% |
| 2009-11-09 | 20.9900 | 21.2900 | 20.9900 | 21.2200 | +4.377% | 36,078 | -52.733% |
| 2009-11-06 | 20.3500 | 20.8292 | 20.1300 | 20.3301 | -1.454% | 20,711 | -50.664% |
| 2009-11-05 | 20.1500 | 20.7300 | 20.0600 | 20.6300 | +1.676% | 6,310 | -51.381% |
| 2009-11-04 | 20.4800 | 20.6200 | 20.2000 | 20.2900 | +1.602% | 10,804 | -50.567% |
| 2009-11-03 | 19.0300 | 19.9700 | 18.9200 | 19.9700 | +2.563% | 10,000 | -49.775% |
| 2009-11-02 | 19.8399 | 20.0500 | 19.0100 | 19.4710 | +1.043% | 14,292 | -48.487% |
| 2009-10-30 | 20.7400 | 20.7400 | 19.0700 | 19.2700 | -7.489% | 33,368 | -47.950% |
| 2009-10-29 | 20.0300 | 20.8301 | 20.0300 | 20.8300 | +5.468% | 14,765 | -51.848% |
| 2009-10-28 | 20.6300 | 20.6300 | 19.7500 | 19.7500 | -6.575% | 23,103 | -49.215% |
| 2009-10-27 | 20.8000 | 21.3900 | 20.8000 | 21.1400 | +1.197% | 4,406 | -52.554% |
| 2009-10-26 | 21.7200 | 22.4500 | 20.7900 | 20.8900 | -3.018% | 14,980 | -51.987% |
| 2009-10-23 | 22.6800 | 22.6800 | 21.2100 | 21.5400 | -3.925% | 58,839 | -53.435% |
| 2009-10-22 | 21.9800 | 22.5200 | 21.5200 | 22.4200 | -0.090% | 31,364 | -55.263% |
| 2009-10-21 | 22.0000 | 23.2000 | 21.9900 | 22.4401 | +0.493% | 92,858 | -55.303% |
| 2009-10-20 | 22.7900 | 22.7900 | 21.7200 | 22.3300 | -1.456% | 77,599 | -55.083% |
| 2009-10-19 | 22.1300 | 22.7900 | 22.1000 | 22.6600 | +2.673% | 32,713 | -55.737% |
| 2009-10-16 | 21.8800 | 22.1715 | 21.7200 | 22.0700 | -0.271% | 23,036 | -54.554% |
| 2009-10-15 | 21.0300 | 22.1600 | 20.7500 | 22.1300 | +3.994% | 41,295 | -54.677% |
| 2009-10-14 | 21.0600 | 21.3100 | 20.9600 | 21.2800 | +3.452% | 86,383 | -52.867% |
| 2009-10-13 | 20.7100 | 20.7100 | 20.0000 | 20.5700 | +0.146% | 31,707 | -51.240% |
| 2009-10-12 | 20.3300 | 20.8400 | 20.3300 | 20.5400 | +2.495% | 16,522 | -51.168% |
| 2009-10-09 | 19.9100 | 20.1400 | 19.7800 | 20.0400 | +0.351% | 21,800 | -49.950% |
| 2009-10-08 | 19.2000 | 20.1100 | 19.2000 | 19.9700 | +7.713% | 29,046 | -49.775% |
| 2009-10-07 | 18.6100 | 19.0100 | 18.5400 | 18.5400 | -0.962% | 7,550 | -45.901% |
| 2009-10-06 | 18.4700 | 19.0000 | 18.4700 | 18.7200 | +4.581% | 7,874 | -46.421% |
| 2009-10-05 | 17.1600 | 17.9600 | 17.1600 | 17.9000 | +4.678% | 1,950 | -43.966% |
| 2009-10-02 | 16.7800 | 17.2180 | 16.7400 | 17.1001 | -1.554% | 11,902 | -41.345% |
| 2009-10-01 | 18.4600 | 18.4700 | 17.3700 | 17.3700 | -7.507% | 6,593 | -42.257% |
| 2009-09-30 | 18.1300 | 18.8100 | 18.1000 | 18.7799 | +0.320% | 3,005 | -46.592% |
| 2009-09-29 | 18.8000 | 18.8000 | 18.6692 | 18.7200 | -0.372% | 3,510 | -46.421% |
| 2009-09-28 | 18.2400 | 18.9200 | 18.2400 | 18.7899 | +2.958% | 2,450 | -46.620% |
| 2009-09-25 | 18.0700 | 18.6800 | 18.0300 | 18.2500 | +1.389% | 8,108 | -45.041% |
| 2009-09-24 | 18.9100 | 18.9100 | 18.0000 | 18.0000 | -4.610% | 11,823 | -44.278% |
| 2009-09-23 | 19.7600 | 19.7600 | 18.8700 | 18.8700 | -4.441% | 14,818 | -46.847% |
| 2009-09-22 | 19.5303 | 19.7805 | 19.5303 | 19.7470 | +2.903% | 10,750 | -49.207% |
| 2009-09-21 | 18.8600 | 19.2001 | 18.6500 | 19.1900 | -1.479% | 84,026 | -47.733% |
| 2009-09-18 | 19.6800 | 19.6800 | 19.1500 | 19.4780 | -0.622% | 37,143 | -48.506% |
| 2009-09-17 | 19.9500 | 19.9500 | 19.4001 | 19.6000 | -0.910% | 3,416 | -48.827% |
| 2009-09-16 | 19.1100 | 19.8100 | 19.0932 | 19.7800 | +4.934% | 25,375 | -49.292% |
| 2009-09-15 | 18.6500 | 18.9400 | 18.4300 | 18.8500 | +1.947% | 16,086 | -46.790% |
| 2009-09-14 | 16.9500 | 18.4900 | 16.8400 | 18.4900 | +1.650% | 1,930 | -45.754% |
| 2009-09-11 | 18.2300 | 18.6560 | 18.0300 | 18.1899 | +0.831% | 14,100 | -44.860% |
| 2009-09-10 | 17.9200 | 18.0400 | 17.7400 | 18.0400 | +3.440% | 27,050 | -44.401% |
| 2009-09-09 | 17.5200 | 17.6606 | 17.2400 | 17.4400 | +0.345% | 8,250 | -42.489% |
| 2009-09-08 | 17.2000 | 17.5199 | 17.1400 | 17.3800 | +5.397% | 6,703 | -42.290% |
| 2009-09-04 | 15.9801 | 16.4900 | 15.9801 | 16.4900 | +3.704% | 2,970 | -39.175% |
| 2009-09-03 | 16.0000 | 16.0800 | 15.9000 | 15.9010 | +0.512% | 7,185 | -36.922% |
| 2009-09-02 | 15.8900 | 16.2199 | 15.7000 | 15.8200 | -0.939% | 11,724 | -36.599% |
| 2009-09-01 | 16.4700 | 16.5230 | 15.9700 | 15.9700 | -3.036% | 7,457 | -37.195% |
| 2009-08-31 | 16.7500 | 16.7500 | 16.4291 | 16.4700 | -4.632% | 5,905 | -39.101% |
| 2009-08-28 | 17.6100 | 17.6100 | 17.2000 | 17.2700 | -0.173% | 6,200 | -41.922% |
| 2009-08-27 | 17.0000 | 17.4100 | 16.6300 | 17.3000 | -0.803% | 4,670 | -42.023% |
| 2009-08-26 | 17.0000 | 17.4681 | 16.9100 | 17.4400 | +0.368% | 4,131 | -42.489% |
| 2009-08-25 | 18.0000 | 18.1000 | 17.2870 | 17.3760 | -2.819% | 6,160 | -42.277% |
| 2009-08-24 | 17.8000 | 18.0800 | 17.7400 | 17.8800 | +2.641% | 23,921 | -43.904% |
| 2009-08-21 | 16.8600 | 17.5240 | 16.8600 | 17.4200 | +5.576% | 15,551 | -42.423% |
| 2009-08-20 | 16.2400 | 16.5400 | 16.2200 | 16.5000 | +1.789% | 8,232 | -39.212% |
| 2009-08-19 | 15.2400 | 16.2100 | 15.2400 | 16.2100 | +3.711% | 46,270 | -38.125% |
| 2009-08-18 | 15.3000 | 15.7073 | 15.3000 | 15.6300 | +2.090% | 29,700 | -35.829% |
| 2009-08-17 | 15.5300 | 15.5300 | 15.1200 | 15.3100 | -6.074% | 4,200 | -34.487% |
| 2009-08-14 | 16.6600 | 16.6601 | 16.0787 | 16.3000 | -3.149% | 6,324 | -38.466% |
| 2009-08-13 | 16.6000 | 16.8500 | 16.3500 | 16.8300 | +1.264% | 12,070 | -40.404% |
| 2009-08-12 | 15.9200 | 16.7485 | 15.9200 | 16.6200 | +3.616% | 28,701 | -39.651% |
| 2009-08-11 | 16.5000 | 16.5000 | 15.9200 | 16.0400 | -3.373% | 83,985 | -37.469% |
| 2009-08-10 | 16.4400 | 16.6880 | 16.3900 | 16.6000 | +0.667% | 20,520 | -39.578% |
| 2009-08-07 | 16.8000 | 16.9799 | 16.4000 | 16.4900 | 0.000% | 13,086 | -39.175% |
| 2009-08-06 | 16.7501 | 16.7501 | 16.3968 | 16.4900 | -1.493% | 5,200 | -39.175% |
| 2009-08-05 | 16.9500 | 16.9500 | 16.6500 | 16.7400 | -2.105% | 5,268 | -40.084% |
| 2009-08-04 | 17.0980 | 17.2364 | 16.8900 | 17.1000 | -0.581% | 7,799 | -41.345% |
| 2009-08-03 | 16.9100 | 17.3400 | 16.9100 | 17.2000 | +5.457% | 38,398 | -41.686% |
| 2009-07-31 | 16.0000 | 16.4700 | 15.6968 | 16.3100 | +1.186% | 9,013 | -38.504% |
| 2009-07-30 | 15.7000 | 16.3574 | 15.7000 | 16.1188 | +3.458% | 6,938 | -37.775% |
| 2009-07-29 | 15.7100 | 15.7500 | 15.2500 | 15.5800 | -4.262% | 35,491 | -35.623% |
| 2009-07-28 | 16.3000 | 16.4600 | 15.9488 | 16.2736 | -3.133% | 13,045 | -38.366% |
| 2009-07-27 | 16.7000 | 17.0100 | 16.5400 | 16.8000 | +0.179% | 18,850 | -40.298% |
| 2009-07-24 | 16.1600 | 16.7700 | 16.1600 | 16.7700 | +2.269% | 8,070 | -40.191% |
| 2009-07-23 | 15.7100 | 16.4900 | 15.7100 | 16.3980 | +5.794% | 19,985 | -38.834% |
| 2009-07-22 | 15.3400 | 15.7120 | 15.3400 | 15.5000 | -2.023% | 9,902 | -35.290% |
| 2009-07-21 | 15.8100 | 15.9800 | 15.3313 | 15.8200 | +1.606% | 11,636 | -36.599% |
| 2009-07-20 | 15.4700 | 15.5801 | 15.0774 | 15.5700 | +4.087% | 7,927 | -35.581% |
| 2009-07-17 | 14.7400 | 15.0701 | 14.7400 | 14.9586 | +0.866% | 4,895 | -32.948% |
| 2009-07-16 | 14.4900 | 14.8301 | 14.2800 | 14.8301 | +1.715% | 3,675 | -32.367% |
| 2009-07-15 | 14.1500 | 14.5800 | 13.9800 | 14.5800 | +7.364% | 12,475 | -31.207% |
| 2009-07-14 | 13.3601 | 13.5800 | 13.3100 | 13.5800 | +3.270% | 5,545 | -26.141% |
| 2009-07-13 | 12.7600 | 13.1900 | 12.2900 | 13.1500 | +3.543% | 7,718 | -23.726% |
| 2009-07-10 | 12.4832 | 12.7500 | 12.4400 | 12.7000 | -3.411% | 25,652 | -21.024% |
| 2009-07-09 | 12.9300 | 13.1485 | 12.9300 | 13.1485 | +5.374% | 950 | -23.718% |
| 2009-07-08 | 12.5900 | 12.9520 | 12.2500 | 12.4779 | -2.057% | 9,240 | -19.618% |
| 2009-07-07 | 13.2800 | 13.2800 | 12.7019 | 12.7400 | -3.558% | 6,610 | -21.272% |
| 2009-07-06 | 12.9400 | 13.2100 | 12.7600 | 13.2100 | -3.927% | 7,710 | -24.073% |
| 2009-07-02 | 14.7600 | 14.7600 | 13.7500 | 13.7500 | -7.718% | 14,297 | -27.055% |
| 2009-07-01 | 15.3800 | 15.3900 | 14.8310 | 14.8999 | +1.320% | 2,600 | -32.684% |
| 2009-06-30 | 15.1600 | 15.1600 | 14.5999 | 14.7058 | -2.610% | 2,304 | -31.796% |
| 2009-06-29 | 15.0700 | 15.2500 | 15.0399 | 15.0999 | +2.651% | 7,395 | -33.576% |
| 2009-06-26 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -2.259% | 200 | -31.815% |
| 2009-06-25 | 14.9679 | 15.0500 | 14.7700 | 15.0500 | +5.837% | 2,000 | -33.355% |
| 2009-06-24 | 14.4200 | 14.7500 | 14.2200 | 14.2200 | -0.211% | 5,411 | -29.466% |
| 2009-06-23 | 14.2101 | 14.4800 | 13.9499 | 14.2500 | +0.921% | 39,968 | -29.614% |
| 2009-06-22 | 15.2400 | 15.2400 | 14.0600 | 14.1200 | -9.138% | 37,259 | -28.966% |
| 2009-06-19 | 16.0899 | 16.0899 | 15.4401 | 15.5400 | -3.057% | 16,755 | -35.457% |
| 2009-06-18 | 16.0499 | 16.3001 | 15.9400 | 16.0300 | -1.049% | 8,630 | -37.430% |
| 2009-06-17 | 16.6900 | 16.6900 | 15.7399 | 16.2000 | -3.284% | 10,270 | -38.086% |
| 2009-06-16 | 17.6200 | 17.8000 | 16.6799 | 16.7500 | -3.403% | 16,612 | -40.119% |
| 2009-06-15 | 17.7000 | 17.7000 | 16.9700 | 17.3401 | -5.606% | 22,602 | -42.157% |
| 2009-06-12 | 18.4500 | 18.6700 | 18.0000 | 18.3700 | -3.624% | 12,285 | -45.400% |
| 2009-06-11 | 18.2801 | 19.2099 | 18.2501 | 19.0608 | +6.071% | 24,022 | -47.379% |
| 2009-06-10 | 18.4270 | 18.4270 | 17.5645 | 17.9699 | +0.278% | 11,549 | -44.184% |
| 2009-06-09 | 17.7300 | 17.9200 | 17.6500 | 17.9200 | +2.693% | 5,307 | -44.029% |
| 2009-06-08 | 17.0100 | 17.6499 | 16.6500 | 17.4500 | -0.229% | 7,540 | -42.521% |
| 2009-06-05 | 18.2300 | 18.2300 | 17.1301 | 17.4900 | -0.258% | 15,776 | -42.653% |
| 2009-06-04 | 17.5300 | 17.7800 | 17.0000 | 17.5353 | +4.005% | 35,326 | -42.801% |
| 2009-06-03 | 17.9900 | 17.9900 | 16.5120 | 16.8600 | -8.816% | 19,952 | -40.510% |
| 2009-06-02 | 18.4100 | 18.6299 | 18.2100 | 18.4900 | -0.484% | 16,592 | -45.754% |
| 2009-06-01 | 17.8900 | 18.7500 | 17.8900 | 18.5800 | +9.038% | 31,369 | -46.017% |
| 2009-05-29 | 17.2500 | 17.4200 | 16.7900 | 17.0400 | +2.635% | 35,436 | -41.138% |
| 2009-05-28 | 16.1099 | 16.9800 | 15.7701 | 16.6026 | +6.086% | 18,283 | -39.588% |
| 2009-05-27 | 15.9700 | 16.4689 | 15.6501 | 15.6501 | -1.059% | 7,640 | -35.911% |
| 2009-05-26 | 15.2400 | 15.9501 | 14.7600 | 15.8176 | +2.050% | 12,394 | -36.590% |
| 2009-05-22 | 15.6900 | 15.7400 | 15.4999 | 15.4999 | +2.853% | 3,182 | -35.290% |
| 2009-05-21 | 15.6600 | 15.6600 | 15.0000 | 15.0699 | -8.127% | 12,985 | -33.443% |
| 2009-05-20 | 17.0000 | 17.0399 | 16.4029 | 16.4029 | +0.066% | 2,972 | -38.852% |
| 2009-05-19 | 16.1200 | 16.4399 | 15.8201 | 16.3921 | +2.919% | 8,180 | -38.812% |
| 2009-05-18 | 15.6900 | 15.9399 | 15.6700 | 15.9272 | +7.590% | 4,530 | -37.026% |
| 2009-05-15 | 15.4800 | 15.4800 | 14.7500 | 14.8036 | -5.650% | 2,890 | -32.246% |
| 2009-05-14 | 15.1500 | 15.9000 | 15.0000 | 15.6901 | +0.809% | 4,862 | -36.074% |
| 2009-05-13 | 16.2300 | 16.2300 | 15.4500 | 15.5642 | -6.689% | 14,669 | -35.557% |
| 2009-05-12 | 16.5601 | 16.6800 | 16.0364 | 16.6800 | +1.477% | 6,210 | -39.868% |
| 2009-05-11 | 16.8400 | 16.8400 | 16.1800 | 16.4372 | -6.659% | 15,797 | -38.980% |
| 2009-05-08 | 16.8500 | 17.7520 | 16.8499 | 17.6099 | +8.831% | 13,811 | -43.043% |
| 2009-05-07 | 17.3400 | 17.4300 | 15.7500 | 16.1810 | -2.111% | 32,558 | -38.014% |
| 2009-05-06 | 15.9600 | 16.6801 | 15.9300 | 16.5300 | +7.828% | 26,783 | -39.322% |
| 2009-05-05 | 15.3000 | 15.3300 | 14.9700 | 15.3300 | -2.295% | 14,815 | -34.573% |
| 2009-05-04 | 14.8300 | 15.8200 | 14.8300 | 15.6901 | +7.920% | 19,980 | -36.074% |
| 2009-05-01 | 13.9200 | 14.7499 | 13.7400 | 14.5386 | 0.000% | 17,331 | -31.011% |