Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 9.154 | 9.378 | 9.010 | 9.036 | 6,707,767 | -0.18(-1.93%) |
Feb 25, 2010 | 9.029 | 9.214 | 8.931 | 9.214 | 5,883,096 | +0.01(+0.07%) |
Feb 24, 2010 | 8.977 | 9.220 | 8.957 | 9.207 | 8,981,366 | +0.32(+3.63%) |
Feb 23, 2010 | 9.240 | 9.240 | 8.885 | 8.885 | 7,750,530 | -0.34(-3.64%) |
Feb 22, 2010 | 8.812 | 9.326 | 8.779 | 9.220 | 10,707,362 | +0.56(+6.46%) |
Feb 19, 2010 | 8.391 | 8.766 | 8.325 | 8.661 | 10,994,068 | +0.52(+6.39%) |
Feb 18, 2010 | 7.970 | 8.233 | 7.970 | 8.141 | 3,541,520 | +0.13(+1.56%) |
Feb 17, 2010 | 8.121 | 8.161 | 7.953 | 8.016 | 3,444,255 | -0.06(-0.73%) |
Feb 16, 2010 | 8.115 | 8.273 | 8.055 | 8.075 | 4,499,880 | +0.02(+0.25%) |
Feb 12, 2010 | 7.766 | 8.055 | 8.055 | 8.055 | 5,301,002 | +0.24(+3.12%) |
Feb 11, 2010 | 7.588 | 7.865 | 7.549 | 7.812 | 6,417,647 | +0.28(+3.76%) |
Feb 10, 2010 | 7.805 | 7.891 | 7.522 | 7.529 | 5,903,644 | -0.24(-3.13%) |
Feb 09, 2010 | 7.582 | 7.838 | 7.470 | 7.772 | 6,360,634 | +0.30(+4.05%) |
Feb 08, 2010 | 7.588 | 7.608 | 7.325 | 7.470 | 4,035,274 | -0.09(-1.13%) |
Feb 05, 2010 | 7.575 | 7.680 | 7.174 | 7.555 | 7,215,967 | -0.03(-0.35%) |
Feb 04, 2010 | 8.062 | 8.115 | 7.542 | 7.582 | 7,167,631 | -0.62(-7.54%) |
Feb 03, 2010 | 8.174 | 8.371 | 8.161 | 8.200 | 2,871,287 | -0.03(-0.32%) |
Feb 02, 2010 | 8.220 | 8.352 | 8.194 | 8.227 | 3,876,417 | +0.05(+0.56%) |
Feb 01, 2010 | 8.069 | 8.253 | 8.029 | 8.180 | 3,654,684 | +0.16(+1.97%) |
Jan 29, 2010 | 8.128 | 8.273 | 8.003 | 8.022 | 5,014,886 | -0.03(-0.41%) |
Jan 28, 2010 | 8.213 | 8.246 | 7.990 | 8.055 | 5,530,229 | -0.18(-2.24%) |
Jan 27, 2010 | 8.128 | 8.266 | 8.009 | 8.240 | 4,356,540 | +0.09(+1.13%) |
Jan 26, 2010 | 8.167 | 8.253 | 8.093 | 8.148 | 3,116,464 | +0.01(+0.08%) |
Jan 25, 2010 | 8.101 | 8.259 | 8.075 | 8.141 | 3,347,944 | +0.18(+2.23%) |
Jan 22, 2010 | 8.141 | 8.275 | 7.917 | 7.963 | 5,898,379 | -0.27(-3.28%) |
Jan 21, 2010 | 8.378 | 8.431 | 8.148 | 8.233 | 5,919,098 | -0.11(-1.34%) |
Jan 20, 2010 | 8.246 | 8.371 | 8.174 | 8.345 | 6,032,268 | +0.06(+0.71%) |
Jan 19, 2010 | 8.042 | 8.286 | 8.029 | 8.286 | 3,845,256 | +0.18(+2.27%) |
Jan 15, 2010 | 8.154 | 8.101 | 8.101 | 8.101 | 6,697,098 | -0.06(-0.73%) |
Jan 14, 2010 | 8.049 | 8.207 | 8.009 | 8.161 | 4,925,427 | +0.09(+1.06%) |
Jan 13, 2010 | 7.950 | 8.092 | 7.871 | 8.075 | 4,337,681 | +0.16(+2.00%) |
Jan 12, 2010 | 7.930 | 8.055 | 7.871 | 7.917 | 4,515,361 | -0.07(-0.91%) |
Jan 11, 2010 | 8.200 | 8.240 | 7.911 | 7.990 | 5,025,849 | -0.08(-0.98%) |
Jan 08, 2010 | 7.930 | 8.088 | 7.845 | 8.069 | 5,293,350 | +0.13(+1.57%) |
Jan 07, 2010 | 7.897 | 7.957 | 7.832 | 7.944 | 6,374,269 | +0.09(+1.17%) |
Jan 06, 2010 | 8.128 | 8.128 | 7.832 | 7.851 | 9,786,059 | -0.24(-3.01%) |
Jan 05, 2010 | 7.832 | 8.325 | 7.779 | 8.095 | 11,743,119 | +0.34(+4.41%) |
Jan 04, 2010 | 7.595 | 7.831 | 7.542 | 7.753 | 7,600,607 | +0.32(+4.34%) |
Dec 31, 2009 | 7.568 | 7.430 | 7.430 | 7.430 | 4,247,548 | -0.11(-1.40%) |
Dec 30, 2009 | 7.503 | 7.595 | 7.443 | 7.535 | 2,243,500 | -0.04(-0.52%) |
Dec 29, 2009 | 7.621 | 7.628 | 7.483 | 7.575 | 2,502,203 | +0.01(+0.17%) |
Dec 28, 2009 | 7.562 | 7.614 | 7.522 | 7.562 | 5,497,335 | +0.03(+0.35%) |
Dec 24, 2009 | 7.509 | 7.575 | 7.272 | 7.535 | 1,124,156 | +0.05(+0.62%) |
Dec 23, 2009 | 7.450 | 7.489 | 7.404 | 7.489 | 2,161,259 | +0.10(+1.34%) |
Dec 22, 2009 | 7.338 | 7.417 | 7.272 | 7.391 | 4,589,311 | +0.08(+1.08%) |
Dec 21, 2009 | 7.239 | 7.371 | 7.187 | 7.312 | 5,975,280 | +0.13(+1.74%) |
Dec 18, 2009 | 7.252 | 7.305 | 7.081 | 7.187 | 5,365,738 | -0.06(-0.82%) |
Dec 17, 2009 | 7.075 | 7.305 | 7.048 | 7.246 | 9,702,483 | +0.10(+1.38%) |
Dec 16, 2009 | 7.108 | 7.167 | 7.062 | 7.147 | 9,376,152 | +0.14(+1.97%) |
Dec 15, 2009 | 7.062 | 7.108 | 6.970 | 7.009 | 5,332,505 | -0.07(-0.93%) |
Dec 14, 2009 | 7.068 | 7.081 | 7.035 | 7.075 | 6,702,871 | +0.10(+1.42%) |
Dec 11, 2009 | 6.930 | 7.009 | 6.844 | 6.976 | 4,584,973 | +0.07(+0.95%) |
Dec 10, 2009 | 7.187 | 7.233 | 6.825 | 6.910 | 6,520,626 | -0.23(-3.23%) |
Dec 09, 2009 | 7.121 | 7.299 | 7.029 | 7.141 | 6,254,622 | +0.07(+1.02%) |
Dec 08, 2009 | 7.016 | 7.121 | 6.983 | 7.068 | 5,418,519 | -0.03(-0.37%) |
Dec 07, 2009 | 7.081 | 7.239 | 7.002 | 7.095 | 11,325,266 | +0.13(+1.79%) |
Dec 04, 2009 | 6.858 | 7.160 | 6.828 | 6.970 | 9,936,271 | +0.22(+3.22%) |
Dec 03, 2009 | 6.548 | 7.147 | 6.542 | 6.752 | 15,504,359 | +0.22(+3.43%) |
Dec 02, 2009 | 6.397 | 6.548 | 6.361 | 6.529 | 5,751,883 | +0.17(+2.69%) |
Dec 01, 2009 | 6.265 | 6.430 | 6.173 | 6.357 | 8,050,979 | +0.09(+1.47%) |
Nov 30, 2009 | 6.074 | 6.272 | 6.009 | 6.265 | 8,975,873 | +0.20(+3.37%) |
Nov 27, 2009 | 5.824 | 6.107 | 5.647 | 6.061 | 3,123,950 | -0.01(-0.11%) |
Nov 25, 2009 | 5.995 | 6.088 | 5.930 | 6.068 | 3,778,321 | +0.13(+2.22%) |
Nov 24, 2009 | 5.923 | 6.012 | 5.726 | 5.936 | 5,794,834 | +0.06(+1.01%) |
Nov 23, 2009 | 5.877 | 5.989 | 5.811 | 5.877 | 6,356,514 | +0.11(+1.82%) |
Nov 20, 2009 | 5.693 | 5.798 | 5.660 | 5.772 | 3,241,731 | -0.03(-0.57%) |
Nov 19, 2009 | 5.831 | 5.831 | 5.653 | 5.805 | 3,942,815 | -0.03(-0.45%) |
Nov 18, 2009 | 5.785 | 5.857 | 5.680 | 5.831 | 4,205,471 | +0.03(+0.57%) |
Nov 17, 2009 | 5.699 | 5.824 | 5.660 | 5.798 | 5,286,488 | +0.09(+1.61%) |
Nov 16, 2009 | 5.581 | 5.798 | 5.469 | 5.706 | 8,055,334 | +0.24(+4.46%) |
Nov 13, 2009 | 5.673 | 5.686 | 5.397 | 5.462 | 6,841,583 | -0.19(-3.38%) |
Nov 12, 2009 | 5.587 | 5.752 | 5.482 | 5.653 | 6,346,161 | +0.09(+1.66%) |
Nov 11, 2009 | 5.541 | 5.594 | 5.469 | 5.561 | 4,857,418 | +0.04(+0.72%) |
Nov 10, 2009 | 5.495 | 5.555 | 5.344 | 5.522 | 7,517,139 | +0.03(+0.48%) |
Nov 09, 2009 | 5.482 | 5.574 | 5.429 | 5.495 | 7,271,584 | +0.09(+1.71%) |
Nov 06, 2009 | 5.304 | 5.489 | 5.265 | 5.403 | 7,973,730 | +0.15(+2.91%) |
Nov 05, 2009 | 5.318 | 5.390 | 5.219 | 5.250 | 10,389,419 | -0.03(-0.53%) |
Nov 04, 2009 | 5.568 | 5.574 | 5.087 | 5.278 | 14,342,848 | -0.11(-2.08%) |
Nov 03, 2009 | 5.265 | 5.403 | 5.114 | 5.390 | 5,960,621 | +0.14(+2.63%) |
Nov 02, 2009 | 5.324 | 5.489 | 5.100 | 5.252 | 5,395,307 | +0.02(+0.38%) |
Oct 30, 2009 | 5.732 | 5.759 | 5.219 | 5.232 | 7,448,749 | -0.47(-8.20%) |
Oct 29, 2009 | 5.173 | 5.699 | 5.173 | 5.699 | 7,366,852 | +0.60(+11.74%) |
Oct 28, 2009 | 5.423 | 5.423 | 5.054 | 5.100 | 8,631,274 | -0.36(-6.51%) |
Oct 27, 2009 | 5.495 | 5.620 | 5.364 | 5.456 | 4,890,536 | +0.01(+0.24%) |
Oct 26, 2009 | 5.719 | 5.917 | 5.436 | 5.443 | 5,474,400 | -0.22(-3.95%) |
Oct 23, 2009 | 5.739 | 5.765 | 5.627 | 5.666 | 4,183,595 | -0.26(-4.33%) |
Oct 22, 2009 | 5.890 | 5.982 | 5.683 | 5.923 | 5,216,597 | +0.12(+2.04%) |
Oct 21, 2009 | 6.074 | 6.074 | 5.785 | 5.805 | 7,437,651 | -0.26(-4.23%) |
Oct 20, 2009 | 6.035 | 6.094 | 6.022 | 6.061 | 5,383,841 | -0.03(-0.54%) |
Oct 19, 2009 | 5.989 | 6.121 | 5.890 | 6.094 | 4,076,064 | +0.16(+2.77%) |
Oct 16, 2009 | 6.121 | 6.127 | 5.930 | 5.930 | 3,810,166 | -0.20(-3.22%) |
Oct 15, 2009 | 6.265 | 6.311 | 6.055 | 6.127 | 6,666,659 | -0.19(-3.02%) |
Oct 14, 2009 | 6.325 | 6.410 | 6.285 | 6.318 | 5,369,880 | +0.10(+1.59%) |
Oct 13, 2009 | 6.404 | 6.404 | 6.186 | 6.219 | 4,269,464 | -0.14(-2.17%) |
Oct 12, 2009 | 6.252 | 6.436 | 6.127 | 6.357 | 5,326,350 | +0.24(+3.87%) |
Oct 09, 2009 | 6.107 | 6.186 | 6.055 | 6.121 | 2,646,213 | -0.02(-0.32%) |
Oct 08, 2009 | 5.969 | 6.167 | 5.897 | 6.140 | 6,721,412 | +0.34(+5.90%) |
Oct 07, 2009 | 5.712 | 5.838 | 5.686 | 5.798 | 6,509,551 | +0.14(+2.44%) |
Oct 06, 2009 | 5.910 | 5.989 | 5.634 | 5.660 | 8,778,255 | -0.13(-2.16%) |
Oct 05, 2009 | 5.699 | 5.870 | 5.673 | 5.785 | 8,804,742 | +0.20(+3.53%) |
Oct 02, 2009 | 5.515 | 5.663 | 5.364 | 5.587 | 6,427,924 | -0.05(-0.93%) |
Oct 01, 2009 | 6.055 | 6.055 | 5.627 | 5.640 | 7,588,535 | -0.36(-5.93%) |
Sep 30, 2009 | 6.186 | 6.219 | 5.923 | 5.995 | 7,736,684 | -0.15(-2.46%) |
Sep 29, 2009 | 6.193 | 6.278 | 6.107 | 6.147 | 7,158,246 | +0.01(+0.21%) |
Sep 28, 2009 | 5.917 | 6.206 | 5.831 | 6.134 | 8,785,525 | +0.26(+4.48%) |
Sep 25, 2009 | 5.936 | 5.989 | 5.805 | 5.870 | 7,524,533 | -0.17(-2.83%) |
Sep 24, 2009 | 6.061 | 6.137 | 5.739 | 6.042 | 8,786,695 | -0.13(-2.03%) |
Sep 23, 2009 | 6.226 | 6.338 | 6.094 | 6.167 | 9,374,428 | -0.10(-1.58%) |
Sep 22, 2009 | 6.226 | 6.371 | 6.213 | 6.265 | 14,913,160 | +0.11(+1.82%) |
Sep 21, 2009 | 6.239 | 6.311 | 5.791 | 6.153 | 15,002,879 | -0.16(-2.50%) |
Sep 18, 2009 | 6.404 | 6.482 | 6.088 | 6.311 | 20,498,956 | +0.05(+0.84%) |
Sep 17, 2009 | 6.219 | 6.482 | 6.127 | 6.259 | 8,943,449 | +0.13(+2.15%) |
Sep 16, 2009 | 6.134 | 6.292 | 6.081 | 6.127 | 5,990,044 | +0.08(+1.31%) |
Sep 15, 2009 | 5.699 | 6.074 | 5.693 | 6.048 | 8,881,691 | +0.36(+6.37%) |
Sep 14, 2009 | 5.515 | 5.693 | 5.370 | 5.686 | 3,918,153 | +0.11(+1.89%) |
Sep 11, 2009 | 5.653 | 5.706 | 5.502 | 5.581 | 3,725,718 | -0.11(-1.97%) |
Sep 10, 2009 | 5.416 | 5.699 | 5.311 | 5.693 | 6,853,437 | +0.24(+4.34%) |
Sep 09, 2009 | 5.555 | 5.555 | 5.370 | 5.456 | 5,179,307 | +0.00(+0.00%) |
Sep 08, 2009 | 5.462 | 5.581 | 5.416 | 5.456 | 3,957,879 | +0.05(+0.97%) |
Sep 04, 2009 | 5.258 | 5.403 | 5.153 | 5.403 | 3,919,710 | +0.18(+3.53%) |
Sep 03, 2009 | 5.140 | 5.225 | 5.100 | 5.219 | 5,195,242 | +0.14(+2.72%) |
Sep 02, 2009 | 5.311 | 5.311 | 5.054 | 5.081 | 8,536,480 | -0.22(-4.22%) |
Sep 01, 2009 | 5.601 | 5.719 | 5.232 | 5.304 | 7,425,943 | -0.35(-6.14%) |
Aug 31, 2009 | 5.462 | 5.712 | 5.179 | 5.651 | 12,376,035 | +0.16(+2.84%) |
Aug 28, 2009 | 5.245 | 5.502 | 5.166 | 5.495 | 9,852,928 | +0.33(+6.37%) |
Aug 27, 2009 | 5.127 | 5.219 | 4.910 | 5.166 | 4,729,909 | +0.07(+1.42%) |
Aug 26, 2009 | 4.982 | 5.140 | 4.910 | 5.094 | 5,125,916 | +0.12(+2.38%) |
Aug 25, 2009 | 4.916 | 4.995 | 4.877 | 4.975 | 3,973,799 | +0.14(+2.86%) |
Aug 24, 2009 | 4.995 | 5.133 | 4.785 | 4.837 | 7,337,030 | -0.08(-1.61%) |
Aug 21, 2009 | 4.923 | 4.949 | 4.864 | 4.916 | 4,625,696 | +0.05(+1.08%) |
Aug 20, 2009 | 4.719 | 4.883 | 4.686 | 4.864 | 3,787,319 | +0.13(+2.64%) |
Aug 19, 2009 | 4.528 | 4.771 | 4.488 | 4.738 | 4,052,409 | +0.11(+2.42%) |
Aug 18, 2009 | 4.541 | 4.673 | 4.521 | 4.627 | 5,170,651 | +0.24(+5.40%) |
Aug 17, 2009 | 4.508 | 4.581 | 4.377 | 4.390 | 5,262,957 | -0.29(-6.19%) |
Aug 14, 2009 | 4.594 | 4.752 | 4.469 | 4.679 | 6,020,016 | +0.08(+1.72%) |
Aug 13, 2009 | 4.508 | 4.640 | 4.436 | 4.600 | 6,981,537 | +0.14(+3.25%) |
Aug 12, 2009 | 4.462 | 4.581 | 4.350 | 4.455 | 7,932,987 | +0.04(+0.89%) |
Aug 11, 2009 | 4.258 | 4.442 | 4.251 | 4.416 | 6,109,697 | +0.14(+3.23%) |
Aug 10, 2009 | 4.140 | 4.311 | 4.015 | 4.278 | 6,164,040 | +0.17(+4.17%) |
Aug 07, 2009 | 4.304 | 4.409 | 4.061 | 4.107 | 7,616,551 | -0.18(-4.29%) |
Aug 06, 2009 | 4.627 | 4.837 | 4.080 | 4.291 | 18,218,090 | -0.55(-11.41%) |
Aug 05, 2009 | 4.600 | 4.857 | 4.548 | 4.844 | 12,828,982 | +0.27(+5.90%) |
Aug 04, 2009 | 4.238 | 4.574 | 4.186 | 4.574 | 11,333,216 | +0.35(+8.26%) |
Aug 03, 2009 | 4.126 | 4.278 | 4.067 | 4.225 | 5,812,545 | +0.18(+4.56%) |
Jul 31, 2009 | 3.995 | 4.100 | 3.949 | 4.041 | 3,796,224 | +0.07(+1.82%) |
Jul 30, 2009 | 3.916 | 4.008 | 3.837 | 3.968 | 6,261,124 | +0.18(+4.69%) |
Jul 29, 2009 | 4.021 | 4.034 | 3.791 | 3.791 | 4,797,204 | -0.19(-4.79%) |
Jul 28, 2009 | 4.047 | 4.094 | 3.922 | 3.982 | 4,006,591 | -0.09(-2.26%) |
Jul 27, 2009 | 3.949 | 4.100 | 3.883 | 4.074 | 6,457,913 | +0.17(+4.38%) |
Jul 24, 2009 | 3.804 | 3.916 | 3.771 | 3.903 | 1,988 | +0.07(+1.89%) |
Jul 23, 2009 | 3.751 | 3.863 | 3.712 | 3.830 | 5,035,015 | +0.10(+2.65%) |
Jul 22, 2009 | 3.639 | 3.751 | 3.620 | 3.732 | 3,790,454 | +0.05(+1.25%) |
Jul 21, 2009 | 3.732 | 3.876 | 3.600 | 3.685 | 6,027,340 | -0.03(-0.88%) |
Jul 20, 2009 | 3.626 | 3.738 | 3.593 | 3.718 | 4,459,995 | +0.13(+3.48%) |
Jul 17, 2009 | 3.646 | 3.653 | 3.541 | 3.593 | 3,616,301 | -0.05(-1.27%) |
Jul 16, 2009 | 3.633 | 3.672 | 3.560 | 3.639 | 3,530,620 | +0.03(+0.73%) |
Jul 15, 2009 | 3.481 | 3.653 | 3.455 | 3.613 | 7,952,725 | +0.13(+3.58%) |
Jul 14, 2009 | 3.475 | 3.488 | 3.363 | 3.488 | 4,361,208 | +0.03(+0.95%) |
Jul 13, 2009 | 3.422 | 3.455 | 3.376 | 3.455 | 4,563,259 | +0.03(+0.77%) |
Jul 10, 2009 | 3.370 | 3.468 | 3.297 | 3.429 | 4,139,533 | +0.01(+0.39%) |
Jul 09, 2009 | 3.356 | 3.455 | 3.258 | 3.416 | 5,550,116 | +0.11(+3.18%) |
Jul 08, 2009 | 3.363 | 3.429 | 3.277 | 3.310 | 7,896,717 | -0.05(-1.37%) |
Jul 07, 2009 | 3.508 | 3.521 | 3.356 | 3.356 | 5,452,635 | -0.09(-2.49%) |
Jul 06, 2009 | 3.455 | 3.472 | 3.324 | 3.442 | 6,197,622 | -0.07(-1.88%) |
Jul 02, 2009 | 3.402 | 3.541 | 3.291 | 3.508 | 6,116,489 | +0.03(+0.95%) |
Jul 01, 2009 | 3.330 | 3.508 | 3.304 | 3.475 | 5,743,546 | +0.16(+4.97%) |
Jun 30, 2009 | 3.396 | 3.426 | 3.258 | 3.310 | 11,048,268 | -0.09(-2.52%) |
Jun 29, 2009 | 3.508 | 3.521 | 3.310 | 3.396 | 15,643,675 | -0.08(-2.27%) |
Jun 26, 2009 | 3.462 | 3.613 | 3.429 | 3.475 | 11,339,193 | -0.05(-1.49%) |
Jun 25, 2009 | 3.468 | 3.528 | 3.396 | 3.528 | 12,188,034 | +0.05(+1.32%) |
Jun 24, 2009 | 3.962 | 3.982 | 3.409 | 3.481 | 22,068,078 | -0.41(-10.64%) |
Jun 23, 2009 | 3.955 | 4.311 | 3.455 | 3.896 | 55,880,584 | -0.06(-1.50%) |
Jun 22, 2009 | 4.107 | 4.186 | 3.949 | 3.955 | 5,063,187 | -0.23(-5.50%) |
Jun 19, 2009 | 4.133 | 4.225 | 4.113 | 4.186 | 4,329,135 | +0.11(+2.58%) |
Jun 18, 2009 | 4.179 | 4.242 | 4.034 | 4.080 | 4,691,237 | -0.11(-2.67%) |
Jun 17, 2009 | 4.337 | 4.337 | 4.015 | 4.192 | 5,703,633 | -0.14(-3.34%) |
Jun 16, 2009 | 4.534 | 4.554 | 4.291 | 4.337 | 5,391,116 | +0.13(+3.21%) |
Jun 15, 2009 | 4.350 | 4.488 | 4.146 | 4.202 | 8,071,203 | -0.19(-4.27%) |
Jun 12, 2009 | 4.502 | 4.548 | 4.337 | 4.390 | 4,398,681 | -0.12(-2.63%) |
Jun 11, 2009 | 4.561 | 4.594 | 4.475 | 4.508 | 4,343,711 | -0.03(-0.72%) |
Jun 10, 2009 | 4.587 | 4.607 | 4.409 | 4.541 | 6,408,486 | +0.11(+2.37%) |
Jun 09, 2009 | 4.225 | 4.442 | 4.146 | 4.436 | 5,503,277 | +0.28(+6.65%) |
Jun 08, 2009 | 4.140 | 4.212 | 4.028 | 4.159 | 4,544,760 | -0.05(-1.25%) |
Jun 05, 2009 | 4.271 | 4.390 | 4.120 | 4.212 | 6,388,764 | +0.07(+1.59%) |
Jun 04, 2009 | 4.067 | 4.186 | 3.949 | 4.146 | 5,185,657 | +0.11(+2.61%) |
Jun 03, 2009 | 4.199 | 4.205 | 3.982 | 4.041 | 4,363,902 | -0.16(-3.76%) |
Jun 02, 2009 | 4.377 | 4.377 | 4.133 | 4.199 | 4,900,808 | -0.15(-3.48%) |
Jun 01, 2009 | 4.271 | 4.449 | 4.258 | 4.350 | 5,680,183 | +0.19(+4.59%) |
May 29, 2009 | 4.080 | 4.172 | 4.028 | 4.159 | 3,674,778 | +0.11(+2.60%) |
May 28, 2009 | 4.251 | 4.291 | 3.916 | 4.054 | 7,215,253 | -0.13(-2.99%) |
May 27, 2009 | 4.416 | 4.508 | 4.172 | 4.179 | 6,010,756 | -0.28(-6.20%) |
May 26, 2009 | 4.396 | 4.462 | 4.271 | 4.455 | 4,189,633 | +0.05(+1.04%) |
May 22, 2009 | 4.429 | 4.475 | 4.232 | 4.409 | 3,028,947 | +0.07(+1.67%) |
May 21, 2009 | 4.390 | 4.508 | 4.113 | 4.337 | 6,145,420 | -0.18(-4.08%) |
May 20, 2009 | 4.686 | 4.824 | 4.455 | 4.521 | 9,329,672 | -0.03(-0.72%) |
May 19, 2009 | 4.205 | 4.554 | 4.205 | 4.554 | 11,706,355 | +0.35(+8.29%) |
May 18, 2009 | 3.942 | 4.205 | 3.896 | 4.205 | 8,416,564 | +0.32(+8.31%) |
May 15, 2009 | 4.015 | 4.087 | 3.870 | 3.883 | 4,455,632 | -0.11(-2.80%) |
May 14, 2009 | 3.883 | 4.034 | 3.784 | 3.995 | 6,669,880 | +0.10(+2.53%) |
May 13, 2009 | 3.995 | 4.001 | 3.811 | 3.896 | 9,215,205 | -0.11(-2.79%) |
May 12, 2009 | 4.133 | 4.179 | 3.883 | 4.008 | 9,125,393 | +0.23(+6.10%) |
May 11, 2009 | 3.620 | 3.817 | 3.528 | 3.778 | 6,466,306 | +0.03(+0.70%) |
May 08, 2009 | 3.409 | 3.837 | 3.093 | 3.751 | 17,920,308 | -0.11(-2.90%) |
May 07, 2009 | 4.133 | 4.179 | 3.811 | 3.863 | 10,056,289 | -0.14(-3.61%) |
May 06, 2009 | 4.001 | 4.074 | 3.949 | 4.008 | 8,112,756 | +0.10(+2.53%) |
May 05, 2009 | 3.916 | 3.968 | 3.692 | 3.909 | 8,549,768 | +0.03(+0.85%) |
May 04, 2009 | 3.758 | 3.876 | 3.646 | 3.876 | 10,510,792 | +0.28(+7.88%) |
May 01, 2009 | 3.587 | 3.699 | 3.567 | 3.593 | 6,969,834 | +0.07(+1.87%) |
Apr 30, 2009 | 3.501 | 3.653 | 3.462 | 3.528 | 10,410,616 | +0.14(+4.08%) |
Apr 29, 2009 | 3.330 | 3.422 | 3.291 | 3.389 | 6,395,351 | +0.18(+5.75%) |
Apr 28, 2009 | 3.139 | 3.291 | 3.047 | 3.205 | 5,305,261 | +0.07(+2.10%) |
Apr 27, 2009 | 3.264 | 3.271 | 3.126 | 3.139 | 4,499,633 | -0.07(-2.05%) |
Apr 24, 2009 | 3.001 | 3.218 | 2.994 | 3.205 | 9,334,382 | +0.24(+7.98%) |
Apr 23, 2009 | 3.014 | 3.021 | 2.876 | 2.968 | 5,057,203 | +0.03(+1.12%) |
Apr 22, 2009 | 2.672 | 2.968 | 2.665 | 2.935 | 7,842,043 | +0.25(+9.31%) |
Apr 21, 2009 | 2.626 | 2.734 | 2.600 | 2.685 | 7,456,488 | -0.01(-0.49%) |
Apr 20, 2009 | 2.955 | 3.027 | 2.698 | 2.698 | 5,736,355 | -0.36(-11.64%) |
Apr 17, 2009 | 3.126 | 3.152 | 2.962 | 3.054 | 6,129,361 | -0.07(-2.32%) |
Apr 16, 2009 | 3.047 | 3.172 | 2.962 | 3.126 | 7,533,834 | +0.22(+7.71%) |
Apr 15, 2009 | 2.810 | 2.902 | 2.738 | 2.902 | 5,059,648 | +0.07(+2.56%) |
Apr 14, 2009 | 2.922 | 3.060 | 2.797 | 2.830 | 6,730,088 | -0.01(-0.46%) |
Apr 13, 2009 | 2.738 | 2.876 | 2.659 | 2.843 | 5,862,157 | +0.13(+4.85%) |
Apr 09, 2009 | 2.567 | 2.711 | 2.567 | 2.711 | 6,662,340 | +0.18(+7.29%) |
Apr 08, 2009 | 2.560 | 2.560 | 2.422 | 2.527 | 3,764,763 | +0.04(+1.59%) |
Apr 07, 2009 | 2.481 | 2.534 | 2.402 | 2.488 | 5,628,263 | -0.06(-2.33%) |
Apr 06, 2009 | 2.461 | 2.547 | 2.382 | 2.547 | 4,601,553 | +0.14(+5.74%) |
Apr 03, 2009 | 2.310 | 2.448 | 2.310 | 2.409 | 4,649,015 | +0.09(+3.98%) |
Apr 02, 2009 | 2.330 | 2.369 | 2.277 | 2.317 | 5,178,295 | +0.11(+5.08%) |
Apr 01, 2009 | 2.060 | 2.224 | 2.014 | 2.205 | 5,091,773 | +0.14(+7.03%) |
Mar 31, 2009 | 2.172 | 2.205 | 2.060 | 2.060 | 3,544,463 | -0.04(-1.88%) |
Mar 30, 2009 | 2.224 | 2.224 | 2.073 | 2.099 | 3,091,427 | -0.18(-8.07%) |
Mar 26, 2009 | 2.099 | 2.284 | 2.086 | 2.284 | 7,803,433 | +0.20(+9.46%) |
Mar 25, 2009 | 2.073 | 2.139 | 1.991 | 2.086 | 3,515,135 | +0.02(+0.96%) |
Mar 24, 2009 | 2.040 | 2.165 | 2.034 | 2.067 | 3,764,489 | -0.03(-1.26%) |
Mar 23, 2009 | 2.056 | 2.093 | 2.053 | 2.093 | 3,071,036 | +0.08(+3.92%) |
Mar 20, 2009 | 2.040 | 2.106 | 1.892 | 2.014 | 5,534,751 | -0.06(-2.86%) |
Mar 19, 2009 | 2.119 | 2.152 | 2.040 | 2.073 | 3,251,391 | -0.03(-1.25%) |
Mar 18, 2009 | 2.007 | 2.099 | 1.909 | 2.099 | 6,904,641 | +0.06(+2.90%) |
Mar 17, 2009 | 2.020 | 2.099 | 1.941 | 2.040 | 4,882,505 | +0.02(+0.98%) |
Mar 16, 2009 | 2.034 | 2.113 | 1.948 | 2.020 | 6,256,302 | +0.04(+1.99%) |
Mar 13, 2009 | 1.961 | 1.994 | 1.856 | 1.981 | 0 | +0.03(+1.69%) |
Mar 12, 2009 | 1.816 | 1.948 | 1.691 | 1.948 | 5,959,723 | +0.11(+6.09%) |
Mar 11, 2009 | 1.889 | 1.909 | 1.777 | 1.836 | 4,376,383 | +0.02(+1.09%) |
Mar 10, 2009 | 1.705 | 1.849 | 1.672 | 1.816 | 10,715,905 | +0.20(+12.19%) |
Mar 09, 2009 | 1.514 | 1.731 | 1.481 | 1.619 | 5,195,401 | +0.14(+9.33%) |
Mar 06, 2009 | 1.520 | 1.540 | 1.375 | 1.481 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 1.573 | 1.639 | 1.395 | 1.487 | 3,773,840 | -0.11(-7.00%) |
Mar 04, 2009 | 1.770 | 1.770 | 1.566 | 1.599 | 3,245,873 | -0.11(-6.18%) |