Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 6.727 | 6.739 | 6.602 | 6.676 | 127,257,592 | -0.02(-0.34%) |
Feb 25, 2010 | 6.557 | 6.727 | 6.483 | 6.699 | 146,103,680 | +0.04(+0.53%) |
Feb 24, 2010 | 6.665 | 6.756 | 6.625 | 6.664 | 147,844,688 | +0.07(+1.02%) |
Feb 23, 2010 | 6.375 | 6.614 | 6.341 | 6.597 | 201,483,376 | +0.22(+3.48%) |
Feb 22, 2010 | 6.460 | 6.472 | 6.358 | 6.375 | 73,757,280 | -0.05(-0.71%) |
Feb 19, 2010 | 6.454 | 6.483 | 6.403 | 6.420 | 82,630,520 | -0.05(-0.79%) |
Feb 18, 2010 | 6.534 | 6.528 | 6.420 | 6.472 | 93,632,848 | -0.06(-0.96%) |
Feb 17, 2010 | 6.500 | 6.551 | 6.454 | 6.534 | 115,988,928 | +0.10(+1.50%) |
Feb 16, 2010 | 6.375 | 6.472 | 6.318 | 6.437 | 109,947,112 | +0.11(+1.80%) |
Feb 12, 2010 | 6.210 | 6.324 | 6.324 | 6.324 | 122,152,848 | -0.03(-0.54%) |
Feb 11, 2010 | 6.255 | 6.361 | 6.187 | 6.358 | 114,464,376 | +0.14(+2.19%) |
Feb 10, 2010 | 6.324 | 6.335 | 6.199 | 6.221 | 128,853,816 | -0.12(-1.88%) |
Feb 09, 2010 | 6.358 | 6.381 | 6.267 | 6.341 | 146,250,544 | +0.09(+1.46%) |
Feb 08, 2010 | 6.307 | 6.437 | 6.187 | 6.250 | 161,723,376 | +0.05(+0.73%) |
Feb 05, 2010 | 6.238 | 6.318 | 5.965 | 6.204 | 319,224,256 | -0.09(-1.36%) |
Feb 04, 2010 | 6.534 | 6.557 | 6.255 | 6.290 | 227,950,192 | -0.28(-4.24%) |
Feb 03, 2010 | 6.534 | 6.631 | 6.494 | 6.568 | 158,283,696 | +0.09(+1.40%) |
Feb 02, 2010 | 6.403 | 6.551 | 6.363 | 6.477 | 210,520,784 | +0.18(+2.89%) |
Feb 01, 2010 | 6.335 | 6.358 | 6.216 | 6.295 | 145,333,440 | +0.13(+2.12%) |
Jan 29, 2010 | 6.597 | 6.602 | 6.085 | 6.164 | 280,900,128 | -0.32(-5.00%) |
Jan 28, 2010 | 6.568 | 6.796 | 6.489 | 6.489 | 365,400,896 | -0.08(-1.21%) |
Jan 27, 2010 | 6.580 | 6.608 | 6.381 | 6.568 | 184,449,904 | +0.20(+3.22%) |
Jan 26, 2010 | 6.352 | 6.517 | 6.295 | 6.363 | 190,130,784 | +0.09(+1.45%) |
Jan 25, 2010 | 6.102 | 6.312 | 6.034 | 6.272 | 213,694,176 | +0.29(+4.85%) |
Jan 22, 2010 | 6.261 | 6.324 | 5.920 | 5.982 | 284,045,760 | -0.38(-5.90%) |
Jan 21, 2010 | 6.557 | 6.608 | 6.261 | 6.358 | 213,408,576 | -0.19(-2.87%) |
Jan 20, 2010 | 6.642 | 6.648 | 6.540 | 6.545 | 125,842,160 | -0.14(-2.04%) |
Jan 19, 2010 | 6.545 | 6.727 | 6.517 | 6.682 | 115,842,048 | +0.09(+1.29%) |
Jan 15, 2010 | 6.676 | 6.597 | 6.597 | 6.597 | 169,076,576 | -0.09(-1.36%) |
Jan 14, 2010 | 6.642 | 6.745 | 6.545 | 6.688 | 204,916,672 | +0.05(+0.68%) |
Jan 13, 2010 | 6.773 | 6.784 | 6.523 | 6.642 | 271,510,560 | -0.11(-1.60%) |
Jan 12, 2010 | 6.813 | 6.841 | 6.665 | 6.750 | 286,450,880 | -0.14(-1.98%) |
Jan 11, 2010 | 6.767 | 6.904 | 6.699 | 6.887 | 299,244,576 | +0.24(+3.59%) |
Jan 08, 2010 | 6.636 | 6.676 | 6.517 | 6.648 | 229,415,168 | +0.02(+0.26%) |
Jan 07, 2010 | 6.517 | 6.648 | 6.437 | 6.631 | 228,733,024 | +0.16(+2.55%) |
Jan 06, 2010 | 6.375 | 6.517 | 6.329 | 6.466 | 351,545,440 | +0.23(+3.74%) |
Jan 05, 2010 | 5.943 | 6.392 | 5.914 | 6.233 | 378,614,048 | +0.39(+6.61%) |
Jan 04, 2010 | 5.783 | 5.846 | 5.713 | 5.846 | 106,950,968 | +0.16(+2.80%) |
Dec 31, 2009 | 5.710 | 5.687 | 5.687 | 5.687 | 54,958,704 | +0.01(+0.10%) |
Dec 30, 2009 | 5.715 | 5.732 | 5.624 | 5.681 | 82,030,240 | -0.07(-1.19%) |
Dec 29, 2009 | 5.840 | 5.852 | 5.738 | 5.749 | 71,740,176 | -0.05(-0.88%) |
Dec 28, 2009 | 5.789 | 5.897 | 5.772 | 5.801 | 94,886,568 | +0.04(+0.69%) |
Dec 24, 2009 | 5.783 | 5.801 | 5.721 | 5.761 | 43,778,244 | +0.03(+0.50%) |
Dec 23, 2009 | 5.692 | 5.749 | 5.647 | 5.732 | 113,916,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.567 | 5.630 | 5.522 | 5.630 | 89,343,080 | +0.08(+1.46%) |
Dec 21, 2009 | 5.556 | 5.573 | 5.476 | 5.549 | 93,781,720 | +0.04(+0.80%) |
Dec 18, 2009 | 5.437 | 5.533 | 5.385 | 5.505 | 154,803,472 | +0.16(+3.09%) |
Dec 17, 2009 | 5.397 | 5.437 | 5.306 | 5.340 | 97,877,664 | -0.11(-1.98%) |
Dec 16, 2009 | 5.368 | 5.482 | 5.351 | 5.448 | 125,781,160 | +0.11(+2.02%) |
Dec 15, 2009 | 5.141 | 5.380 | 5.135 | 5.340 | 192,354,368 | +0.18(+3.41%) |
Dec 14, 2009 | 5.147 | 5.175 | 5.118 | 5.164 | 66,717,008 | +0.05(+0.89%) |
Dec 11, 2009 | 5.169 | 5.175 | 5.107 | 5.118 | 111,618,344 | -0.03(-0.55%) |
Dec 10, 2009 | 5.084 | 5.169 | 5.061 | 5.147 | 111,645,840 | +0.11(+2.14%) |
Dec 09, 2009 | 5.044 | 5.124 | 5.004 | 5.038 | 92,939,296 | +0.02(+0.45%) |
Dec 08, 2009 | 5.044 | 5.056 | 4.982 | 5.016 | 101,026,624 | -0.05(-1.01%) |
Dec 07, 2009 | 5.061 | 5.118 | 5.004 | 5.067 | 72,910,504 | -0.02(-0.34%) |
Dec 04, 2009 | 5.175 | 5.198 | 4.993 | 5.084 | 139,758,400 | +0.00(+0.00%) |
Dec 03, 2009 | 5.147 | 5.181 | 5.056 | 5.084 | 101,843,768 | -0.04(-0.78%) |
Dec 02, 2009 | 5.084 | 5.158 | 5.067 | 5.124 | 111,862,536 | +0.07(+1.46%) |
Dec 01, 2009 | 5.124 | 5.158 | 5.010 | 5.050 | 182,844,448 | -0.01(-0.11%) |
Nov 30, 2009 | 4.993 | 5.075 | 4.930 | 5.056 | 103,525,448 | +0.09(+1.83%) |
Nov 27, 2009 | 4.834 | 5.010 | 4.777 | 4.965 | 74,181,456 | -0.05(-0.91%) |
Nov 25, 2009 | 5.044 | 5.061 | 4.982 | 5.010 | 47,342,448 | +0.00(+0.00%) |
Nov 24, 2009 | 5.004 | 5.021 | 4.919 | 5.010 | 82,772,752 | +0.05(+0.92%) |
Nov 23, 2009 | 5.027 | 5.067 | 4.930 | 4.965 | 107,848,272 | +0.05(+1.04%) |
Nov 20, 2009 | 4.908 | 4.993 | 4.879 | 4.913 | 104,303,088 | -0.05(-1.03%) |
Nov 19, 2009 | 5.016 | 5.016 | 4.862 | 4.965 | 159,331,168 | -0.12(-2.35%) |
Nov 18, 2009 | 5.118 | 5.198 | 5.004 | 5.084 | 211,718,496 | -0.02(-0.45%) |
Nov 17, 2009 | 4.993 | 5.118 | 4.976 | 5.107 | 222,639,648 | +0.15(+3.10%) |
Nov 16, 2009 | 4.839 | 4.999 | 4.834 | 4.953 | 214,039,200 | +0.17(+3.57%) |
Nov 13, 2009 | 4.731 | 4.805 | 4.703 | 4.783 | 151,583,872 | +0.12(+2.56%) |
Nov 12, 2009 | 4.692 | 4.800 | 4.646 | 4.663 | 152,031,264 | -0.07(-1.56%) |
Nov 11, 2009 | 4.737 | 4.777 | 4.697 | 4.737 | 157,016,480 | +0.05(+1.09%) |
Nov 10, 2009 | 4.635 | 4.748 | 4.572 | 4.686 | 240,203,312 | +0.03(+0.73%) |
Nov 09, 2009 | 4.424 | 4.652 | 4.407 | 4.652 | 357,259,168 | +0.24(+5.55%) |
Nov 06, 2009 | 4.208 | 4.407 | 4.174 | 4.407 | 281,312,608 | +0.20(+4.87%) |
Nov 05, 2009 | 4.185 | 4.265 | 4.163 | 4.203 | 219,823,888 | +0.07(+1.65%) |
Nov 04, 2009 | 4.180 | 4.225 | 4.117 | 4.134 | 422,084,192 | -0.10(-2.29%) |
Nov 03, 2009 | 4.311 | 4.362 | 4.157 | 4.231 | 340,267,776 | -0.08(-1.85%) |
Nov 02, 2009 | 4.396 | 4.458 | 4.180 | 4.311 | 366,447,424 | +0.33(+8.29%) |
Oct 30, 2009 | 4.140 | 4.151 | 3.873 | 3.981 | 168,351,440 | -0.17(-4.11%) |
Oct 29, 2009 | 4.060 | 4.180 | 4.015 | 4.151 | 122,105,272 | +0.19(+4.89%) |
Oct 28, 2009 | 4.134 | 4.174 | 3.918 | 3.958 | 166,360,928 | -0.21(-5.05%) |
Oct 27, 2009 | 4.254 | 4.282 | 4.077 | 4.168 | 128,306,000 | -0.08(-1.87%) |
Oct 26, 2009 | 4.379 | 4.458 | 4.208 | 4.248 | 106,492,896 | -0.09(-2.10%) |
Oct 23, 2009 | 4.384 | 4.402 | 4.293 | 4.339 | 83,888,800 | -0.07(-1.68%) |
Oct 22, 2009 | 4.396 | 4.475 | 4.333 | 4.413 | 93,925,640 | -0.01(-0.26%) |
Oct 21, 2009 | 4.373 | 4.538 | 4.350 | 4.424 | 122,646,792 | +0.04(+0.91%) |
Oct 20, 2009 | 4.373 | 4.384 | 4.367 | 4.384 | 88,068,456 | +0.08(+1.85%) |
Oct 19, 2009 | 4.288 | 4.367 | 4.220 | 4.305 | 110,434,056 | +0.09(+2.02%) |
Oct 16, 2009 | 4.299 | 4.316 | 4.208 | 4.220 | 83,300,944 | -0.14(-3.13%) |
Oct 15, 2009 | 4.328 | 4.402 | 4.328 | 4.356 | 70,928,696 | +0.00(+0.00%) |
Oct 14, 2009 | 4.436 | 4.441 | 4.328 | 4.356 | 103,432,400 | +0.02(+0.53%) |
Oct 13, 2009 | 4.311 | 4.481 | 4.271 | 4.333 | 176,352,864 | +0.00(+0.00%) |
Oct 12, 2009 | 4.129 | 4.453 | 4.072 | 4.333 | 267,731,840 | +0.28(+7.02%) |
Oct 09, 2009 | 4.066 | 4.072 | 4.009 | 4.049 | 57,348,804 | -0.03(-0.84%) |
Oct 08, 2009 | 4.089 | 4.134 | 4.043 | 4.083 | 137,748,688 | +0.03(+0.70%) |
Oct 07, 2009 | 4.043 | 4.060 | 3.981 | 4.055 | 59,495,756 | -0.01(-0.14%) |
Oct 06, 2009 | 4.083 | 4.106 | 4.003 | 4.060 | 85,256,672 | +0.05(+1.28%) |
Oct 05, 2009 | 3.947 | 4.026 | 3.890 | 4.009 | 75,074,280 | +0.12(+3.07%) |
Oct 02, 2009 | 3.873 | 3.975 | 3.759 | 3.890 | 98,166,776 | -0.07(-1.87%) |
Oct 01, 2009 | 4.083 | 4.123 | 3.964 | 3.964 | 178,317,584 | -0.14(-3.33%) |
Sep 30, 2009 | 4.254 | 4.265 | 4.060 | 4.100 | 168,656,288 | -0.14(-3.22%) |
Sep 29, 2009 | 4.259 | 4.265 | 4.185 | 4.237 | 82,142,184 | +0.02(+0.54%) |
Sep 28, 2009 | 4.185 | 4.265 | 4.168 | 4.214 | 80,595,440 | +0.07(+1.65%) |
Sep 25, 2009 | 4.174 | 4.237 | 4.094 | 4.146 | 108,864,872 | -0.02(-0.55%) |
Sep 24, 2009 | 4.282 | 4.293 | 4.100 | 4.168 | 155,326,832 | -0.02(-0.41%) |
Sep 23, 2009 | 4.094 | 4.316 | 4.083 | 4.185 | 244,922,704 | +0.20(+4.99%) |
Sep 22, 2009 | 3.935 | 4.032 | 3.924 | 3.986 | 97,571,200 | +0.10(+2.64%) |
Sep 21, 2009 | 3.912 | 3.935 | 3.839 | 3.884 | 92,817,624 | -0.06(-1.58%) |
Sep 18, 2009 | 3.975 | 4.015 | 3.941 | 3.947 | 93,781,384 | -0.14(-3.34%) |
Sep 17, 2009 | 4.009 | 4.123 | 3.895 | 4.083 | 181,640,432 | +0.07(+1.80%) |
Sep 16, 2009 | 4.174 | 4.185 | 3.992 | 4.011 | 187,992,176 | -0.08(-2.05%) |
Sep 15, 2009 | 4.203 | 4.231 | 4.094 | 4.094 | 89,149,456 | -0.11(-2.57%) |
Sep 14, 2009 | 4.151 | 4.208 | 4.083 | 4.203 | 60,697,460 | +0.03(+0.82%) |
Sep 11, 2009 | 4.242 | 4.288 | 4.151 | 4.168 | 85,792,032 | -0.06(-1.48%) |
Sep 10, 2009 | 4.225 | 4.254 | 4.180 | 4.231 | 59,833,940 | +0.03(+0.68%) |
Sep 09, 2009 | 4.163 | 4.276 | 4.123 | 4.203 | 83,494,624 | +0.05(+1.23%) |
Sep 08, 2009 | 4.282 | 4.293 | 4.134 | 4.151 | 79,985,408 | -0.07(-1.75%) |
Sep 04, 2009 | 4.259 | 4.293 | 4.134 | 4.225 | 74,804,968 | -0.03(-0.67%) |
Sep 03, 2009 | 4.060 | 4.276 | 3.964 | 4.254 | 153,048,560 | +0.26(+6.40%) |
Sep 02, 2009 | 4.083 | 4.100 | 3.907 | 3.998 | 115,872,312 | -0.12(-2.89%) |
Sep 01, 2009 | 4.271 | 4.419 | 4.055 | 4.117 | 180,602,416 | -0.21(-4.75%) |
Aug 31, 2009 | 4.322 | 4.345 | 4.248 | 4.322 | 76,962,904 | -0.07(-1.68%) |
Aug 28, 2009 | 4.396 | 4.436 | 4.373 | 4.396 | 77,812,944 | +0.03(+0.78%) |
Aug 27, 2009 | 4.356 | 4.384 | 4.242 | 4.362 | 109,905,328 | +0.03(+0.79%) |
Aug 26, 2009 | 4.328 | 4.345 | 4.214 | 4.328 | 78,187,456 | +0.01(+0.26%) |
Aug 25, 2009 | 4.225 | 4.350 | 4.225 | 4.316 | 94,068,560 | +0.10(+2.43%) |
Aug 24, 2009 | 4.407 | 4.441 | 4.157 | 4.214 | 164,390,240 | -0.19(-4.26%) |
Aug 21, 2009 | 4.430 | 4.453 | 4.333 | 4.402 | 97,213,944 | +0.03(+0.78%) |
Aug 20, 2009 | 4.379 | 4.402 | 4.356 | 4.367 | 51,989,136 | +0.02(+0.39%) |
Aug 19, 2009 | 4.265 | 4.407 | 4.265 | 4.350 | 83,346,720 | +0.01(+0.13%) |
Aug 18, 2009 | 4.276 | 4.407 | 4.254 | 4.345 | 127,212,224 | +0.16(+3.95%) |
Aug 17, 2009 | 4.271 | 4.333 | 4.055 | 4.180 | 138,253,408 | -0.27(-6.13%) |
Aug 14, 2009 | 4.538 | 4.555 | 4.407 | 4.453 | 102,025,312 | -0.04(-0.89%) |
Aug 13, 2009 | 4.464 | 4.504 | 4.379 | 4.493 | 154,723,952 | +0.11(+2.60%) |
Aug 12, 2009 | 4.464 | 4.532 | 4.373 | 4.379 | 129,633,536 | -0.06(-1.41%) |
Aug 11, 2009 | 4.350 | 4.510 | 4.345 | 4.441 | 143,625,344 | +0.05(+1.17%) |
Aug 10, 2009 | 4.515 | 4.527 | 4.333 | 4.390 | 158,755,408 | -0.16(-3.62%) |
Aug 07, 2009 | 4.737 | 4.743 | 4.549 | 4.555 | 167,743,632 | -0.03(-0.74%) |
Aug 06, 2009 | 4.845 | 4.862 | 4.498 | 4.589 | 232,765,472 | -0.21(-4.38%) |
Aug 05, 2009 | 4.839 | 4.879 | 4.731 | 4.800 | 170,872,560 | +0.10(+2.04%) |
Aug 04, 2009 | 4.777 | 4.839 | 4.601 | 4.704 | 215,262,336 | -0.03(-0.71%) |
Aug 03, 2009 | 4.919 | 5.038 | 4.720 | 4.737 | 432,987,936 | +0.19(+4.12%) |
Jul 31, 2009 | 4.242 | 4.549 | 4.225 | 4.549 | 274,723,808 | +0.35(+8.25%) |
Jul 30, 2009 | 4.140 | 4.254 | 4.083 | 4.203 | 155,817,104 | +0.15(+3.79%) |
Jul 29, 2009 | 4.026 | 4.163 | 3.975 | 4.049 | 130,333,024 | -0.01(-0.28%) |
Jul 28, 2009 | 4.094 | 4.140 | 4.009 | 4.060 | 120,934,528 | -0.01(-0.28%) |
Jul 27, 2009 | 3.839 | 4.146 | 3.827 | 4.072 | 184,062,112 | +0.22(+5.60%) |
Jul 24, 2009 | 3.924 | 3.935 | 3.810 | 3.856 | 175,283,216 | -0.11(-2.87%) |
Jul 23, 2009 | 3.628 | 4.038 | 3.782 | 3.969 | 473,047,168 | +0.34(+9.40%) |
Jul 22, 2009 | 3.509 | 3.685 | 3.486 | 3.628 | 161,335,472 | +0.10(+2.90%) |
Jul 21, 2009 | 3.571 | 3.583 | 3.435 | 3.526 | 100,905,184 | +0.01(+0.16%) |
Jul 20, 2009 | 3.526 | 3.583 | 3.486 | 3.520 | 112,580,288 | +0.03(+0.81%) |
Jul 17, 2009 | 3.497 | 3.537 | 3.429 | 3.492 | 110,488,504 | +0.01(+0.16%) |
Jul 16, 2009 | 3.401 | 3.492 | 3.321 | 3.486 | 116,939,728 | +0.05(+1.32%) |
Jul 15, 2009 | 3.401 | 3.446 | 3.361 | 3.440 | 113,918,840 | +0.12(+3.60%) |
Jul 14, 2009 | 3.236 | 3.349 | 3.185 | 3.321 | 98,598,680 | +0.09(+2.64%) |
Jul 13, 2009 | 3.207 | 3.247 | 3.173 | 3.236 | 80,963,384 | -0.02(-0.52%) |
Jul 10, 2009 | 3.145 | 3.270 | 3.139 | 3.253 | 83,127,808 | +0.05(+1.60%) |
Jul 09, 2009 | 3.105 | 3.276 | 3.025 | 3.202 | 105,845,832 | +0.16(+5.23%) |
Jul 08, 2009 | 3.156 | 3.190 | 2.980 | 3.042 | 118,378,904 | -0.10(-3.25%) |
Jul 07, 2009 | 3.264 | 3.270 | 3.133 | 3.145 | 119,995,176 | -0.13(-3.83%) |
Jul 06, 2009 | 3.338 | 3.440 | 3.230 | 3.270 | 129,421,264 | -0.08(-2.38%) |
Jul 02, 2009 | 3.315 | 3.458 | 3.156 | 3.349 | 129,396,312 | -0.01(-0.34%) |
Jul 01, 2009 | 3.480 | 3.554 | 3.349 | 3.361 | 168,456,416 | -0.09(-2.64%) |
Jun 30, 2009 | 3.389 | 3.503 | 3.332 | 3.452 | 150,286,144 | +0.16(+5.02%) |
Jun 29, 2009 | 3.219 | 3.389 | 3.185 | 3.287 | 129,211,304 | +0.10(+3.03%) |
Jun 26, 2009 | 3.213 | 3.298 | 3.156 | 3.190 | 120,110,392 | -0.04(-1.23%) |
Jun 25, 2009 | 3.207 | 3.270 | 3.145 | 3.230 | 110,574,656 | +0.03(+0.89%) |
Jun 24, 2009 | 3.219 | 3.355 | 3.133 | 3.202 | 126,928,344 | +0.06(+1.81%) |
Jun 23, 2009 | 3.088 | 3.179 | 2.963 | 3.145 | 106,522,696 | +0.09(+2.79%) |
Jun 22, 2009 | 3.224 | 3.293 | 3.054 | 3.059 | 101,269,632 | -0.19(-5.94%) |
Jun 19, 2009 | 3.259 | 3.389 | 3.236 | 3.253 | 122,359,136 | +0.02(+0.70%) |
Jun 18, 2009 | 3.287 | 3.304 | 3.139 | 3.230 | 101,197,088 | -0.02(-0.53%) |
Jun 17, 2009 | 3.207 | 3.327 | 3.014 | 3.247 | 154,227,952 | +0.02(+0.71%) |
Jun 16, 2009 | 3.378 | 3.384 | 3.139 | 3.224 | 153,319,408 | -0.17(-5.10%) |
Jun 15, 2009 | 3.423 | 3.435 | 3.298 | 3.398 | 114,499,264 | -0.08(-2.21%) |
Jun 12, 2009 | 3.418 | 3.497 | 3.367 | 3.475 | 95,984,672 | +0.07(+2.17%) |
Jun 11, 2009 | 3.497 | 3.549 | 3.270 | 3.401 | 233,650,576 | -0.12(-3.39%) |
Jun 10, 2009 | 3.594 | 3.657 | 3.475 | 3.520 | 158,666,784 | -0.04(-1.12%) |
Jun 09, 2009 | 3.628 | 3.662 | 3.514 | 3.560 | 148,555,936 | -0.07(-1.88%) |
Jun 08, 2009 | 3.516 | 3.674 | 3.469 | 3.628 | 150,418,464 | +0.01(+0.31%) |
Jun 05, 2009 | 3.679 | 3.713 | 3.537 | 3.617 | 150,628,592 | +0.00(+0.00%) |
Jun 04, 2009 | 3.514 | 3.640 | 3.509 | 3.617 | 147,315,184 | +0.10(+2.91%) |
Jun 03, 2009 | 3.583 | 3.583 | 3.389 | 3.514 | 195,830,240 | -0.13(-3.59%) |
Jun 02, 2009 | 3.509 | 3.674 | 3.429 | 3.645 | 236,645,104 | +0.16(+4.57%) |
Jun 01, 2009 | 3.384 | 3.543 | 3.344 | 3.486 | 196,245,136 | +0.22(+6.61%) |
May 29, 2009 | 3.173 | 3.270 | 3.077 | 3.270 | 174,627,472 | +0.11(+3.42%) |
May 28, 2009 | 3.077 | 3.162 | 2.986 | 3.162 | 111,165,520 | +0.13(+4.12%) |
May 27, 2009 | 3.116 | 3.145 | 2.986 | 3.037 | 97,247,984 | -0.03(-1.11%) |
May 26, 2009 | 2.934 | 3.077 | 2.900 | 3.071 | 116,668,112 | +0.08(+2.66%) |
May 22, 2009 | 3.054 | 3.054 | 2.900 | 2.991 | 87,970,448 | -0.04(-1.31%) |
May 21, 2009 | 2.986 | 3.065 | 2.877 | 3.031 | 137,875,312 | -0.12(-3.70%) |
May 20, 2009 | 3.219 | 3.270 | 3.031 | 3.148 | 167,883,920 | -0.05(-1.69%) |
May 19, 2009 | 3.122 | 3.236 | 3.031 | 3.202 | 163,099,232 | +0.07(+2.36%) |
May 18, 2009 | 3.236 | 3.241 | 3.008 | 3.128 | 213,579,728 | +0.01(+0.18%) |
May 15, 2009 | 2.968 | 3.128 | 2.968 | 3.122 | 226,375,568 | +0.19(+6.40%) |
May 14, 2009 | 2.934 | 3.048 | 2.838 | 2.934 | 364,179,008 | +0.11(+4.03%) |
May 13, 2009 | 2.713 | 2.826 | 2.678 | 2.821 | 951,240,896 | -0.31(-9.82%) |
May 12, 2009 | 3.264 | 3.281 | 2.849 | 3.128 | 375,873,056 | -0.33(-9.54%) |
May 11, 2009 | 3.463 | 3.560 | 3.344 | 3.458 | 113,491,696 | -0.09(-2.56%) |
May 08, 2009 | 3.520 | 3.583 | 3.429 | 3.549 | 112,338,840 | +0.10(+2.97%) |
May 07, 2009 | 3.702 | 3.719 | 3.213 | 3.446 | 166,852,144 | -0.11(-3.19%) |
May 06, 2009 | 3.361 | 3.577 | 3.355 | 3.560 | 167,813,856 | +0.23(+7.01%) |
May 05, 2009 | 3.310 | 3.361 | 3.185 | 3.327 | 123,686,392 | -0.01(-0.43%) |
May 04, 2009 | 3.355 | 3.378 | 3.270 | 3.341 | 102,165,440 | +0.11(+3.25%) |
May 01, 2009 | 3.406 | 3.412 | 3.162 | 3.236 | 180,864,496 | -0.16(-4.85%) |
Apr 30, 2009 | 3.173 | 3.406 | 3.168 | 3.401 | 328,548,960 | +0.33(+10.74%) |
Apr 29, 2009 | 3.025 | 3.099 | 3.003 | 3.071 | 124,296,928 | +0.13(+4.45%) |
Apr 28, 2009 | 2.889 | 3.071 | 2.849 | 2.940 | 128,532,848 | +0.03(+1.17%) |
Apr 27, 2009 | 2.883 | 3.082 | 2.855 | 2.906 | 195,856,736 | +0.06(+2.20%) |
Apr 24, 2009 | 3.031 | 3.099 | 2.821 | 2.843 | 506,043,872 | +0.29(+11.36%) |
Apr 23, 2009 | 2.519 | 2.565 | 2.451 | 2.553 | 203,315,136 | +0.12(+4.91%) |
Apr 22, 2009 | 2.332 | 2.514 | 2.303 | 2.434 | 255,438,976 | +0.28(+13.23%) |
Apr 21, 2009 | 2.007 | 2.184 | 1.860 | 2.150 | 164,992,464 | +0.05(+2.44%) |
Apr 20, 2009 | 2.224 | 2.224 | 2.053 | 2.098 | 101,596,872 | -0.18(-7.75%) |
Apr 17, 2009 | 2.383 | 2.394 | 2.258 | 2.275 | 96,863,976 | -0.09(-3.85%) |
Apr 16, 2009 | 2.343 | 2.388 | 2.246 | 2.366 | 104,384,224 | +0.07(+2.97%) |
Apr 15, 2009 | 2.405 | 2.417 | 2.133 | 2.297 | 155,229,600 | -0.13(-5.16%) |
Apr 14, 2009 | 2.434 | 2.462 | 2.360 | 2.423 | 112,902,744 | -0.01(-0.23%) |
Apr 13, 2009 | 2.417 | 2.457 | 2.292 | 2.428 | 130,014,192 | +0.02(+0.71%) |
Apr 09, 2009 | 2.400 | 2.508 | 2.292 | 2.411 | 231,248,384 | +0.16(+7.34%) |
Apr 08, 2009 | 2.087 | 2.303 | 2.007 | 2.246 | 458,791,872 | +0.26(+13.18%) |
Apr 07, 2009 | 2.104 | 2.127 | 1.911 | 1.985 | 197,915,120 | -0.16(-7.43%) |
Apr 06, 2009 | 1.860 | 2.275 | 1.848 | 2.144 | 406,706,048 | +0.30(+16.00%) |
Apr 03, 2009 | 1.666 | 1.848 | 1.655 | 1.848 | 196,640,128 | +0.19(+11.68%) |
Apr 02, 2009 | 1.643 | 1.678 | 1.609 | 1.655 | 119,775,864 | +0.10(+6.20%) |
Apr 01, 2009 | 1.456 | 1.592 | 1.365 | 1.558 | 120,003,928 | +0.06(+4.18%) |
Mar 31, 2009 | 1.615 | 1.632 | 1.496 | 1.496 | 80,575,192 | -0.07(-4.71%) |
Mar 30, 2009 | 1.552 | 1.638 | 1.353 | 1.570 | 112,377,216 | -0.10(-6.12%) |
Mar 26, 2009 | 1.649 | 1.672 | 1.598 | 1.672 | 68,153,544 | +0.10(+6.14%) |
Mar 25, 2009 | 1.649 | 1.700 | 1.570 | 1.575 | 90,358,016 | -0.05(-3.15%) |
Mar 24, 2009 | 1.609 | 1.678 | 1.570 | 1.626 | 71,242,000 | -0.02(-1.38%) |
Mar 23, 2009 | 1.592 | 1.649 | 1.592 | 1.649 | 79,624,728 | +0.09(+5.45%) |
Mar 20, 2009 | 1.535 | 1.564 | 1.433 | 1.564 | 100,666,464 | +0.10(+6.59%) |
Mar 19, 2009 | 1.575 | 1.581 | 1.297 | 1.467 | 107,693,040 | +0.06(+4.60%) |
Mar 18, 2009 | 1.297 | 1.507 | 1.297 | 1.403 | 163,142,832 | +0.11(+8.18%) |
Mar 17, 2009 | 1.234 | 1.308 | 1.200 | 1.297 | 75,940,208 | +0.10(+8.57%) |
Mar 16, 2009 | 1.297 | 1.308 | 1.189 | 1.194 | 77,717,336 | -0.05(-4.11%) |
Mar 13, 2009 | 1.245 | 1.280 | 1.206 | 1.245 | 0 | +0.05(+4.29%) |
Mar 12, 2009 | 1.126 | 1.194 | 1.126 | 1.194 | 82,054,616 | +0.08(+7.14%) |
Mar 11, 2009 | 1.086 | 1.137 | 1.063 | 1.115 | 76,509,224 | +0.06(+5.95%) |
Mar 10, 2009 | 1.052 | 1.075 | 1.029 | 1.052 | 54,770,204 | +0.06(+6.32%) |
Mar 09, 2009 | 1.012 | 1.052 | 0.9667 | 0.9895 | 56,705,428 | +0.02(+2.35%) |
Mar 06, 2009 | 1.041 | 1.086 | 0.9383 | 0.9667 | 0 | -0.06(-6.08%) |
Mar 05, 2009 | 0.9952 | 1.137 | 0.9838 | 1.029 | 83,490,704 | -0.03(-3.21%) |
Mar 04, 2009 | 1.080 | 1.080 | 1.041 | 1.063 | 39,271,792 | +0.00(+0.00%) |