Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.528 | 5.669 | 5.528 | 5.644 | 43,279,868 | +0.14(+2.47%) |
Mar 30, 2010 | 5.497 | 5.523 | 5.446 | 5.508 | 41,433,668 | +0.05(+0.85%) |
Mar 29, 2010 | 5.348 | 5.472 | 5.341 | 5.461 | 43,426,036 | +0.18(+3.40%) |
Mar 26, 2010 | 5.238 | 5.300 | 5.207 | 5.282 | 52,854,108 | +0.06(+1.23%) |
Mar 25, 2010 | 5.274 | 5.343 | 5.215 | 5.218 | 49,780,480 | +0.00(+0.00%) |
Mar 24, 2010 | 5.269 | 5.330 | 5.205 | 5.218 | 36,614,384 | -0.16(-2.91%) |
Mar 23, 2010 | 5.405 | 5.407 | 5.309 | 5.374 | 28,806,066 | +0.02(+0.29%) |
Mar 22, 2010 | 5.205 | 5.369 | 5.187 | 5.359 | 37,008,940 | +0.10(+1.90%) |
Mar 19, 2010 | 5.346 | 5.366 | 5.218 | 5.259 | 42,623,956 | -0.08(-1.54%) |
Mar 18, 2010 | 5.387 | 5.400 | 5.274 | 5.341 | 36,238,328 | -0.08(-1.42%) |
Mar 17, 2010 | 5.554 | 5.567 | 5.402 | 5.418 | 46,686,416 | -0.08(-1.49%) |
Mar 16, 2010 | 5.474 | 5.536 | 5.438 | 5.500 | 40,475,004 | +0.03(+0.52%) |
Mar 15, 2010 | 5.428 | 5.490 | 5.423 | 5.472 | 24,415,976 | +0.01(+0.14%) |
Mar 12, 2010 | 5.582 | 5.582 | 5.434 | 5.464 | 32,608,338 | -0.07(-1.25%) |
Mar 11, 2010 | 5.441 | 5.536 | 5.413 | 5.533 | 30,610,726 | +0.05(+0.84%) |
Mar 10, 2010 | 5.472 | 5.582 | 5.451 | 5.487 | 37,722,148 | +0.02(+0.33%) |
Mar 09, 2010 | 5.312 | 5.515 | 5.284 | 5.469 | 43,606,688 | +0.11(+2.06%) |
Mar 08, 2010 | 5.413 | 5.438 | 5.341 | 5.359 | 31,625,738 | -0.04(-0.67%) |
Mar 05, 2010 | 5.374 | 5.407 | 5.336 | 5.395 | 33,796,932 | +0.07(+1.35%) |
Mar 04, 2010 | 5.369 | 5.392 | 5.265 | 5.323 | 30,516,436 | +0.00(+0.05%) |
Mar 03, 2010 | 5.328 | 5.459 | 5.287 | 5.320 | 54,516,764 | -0.01(-0.14%) |
Mar 02, 2010 | 5.295 | 5.354 | 5.274 | 5.328 | 39,912,496 | +0.09(+1.81%) |
Mar 01, 2010 | 5.184 | 5.251 | 5.184 | 5.233 | 41,617,832 | +0.11(+2.15%) |
Feb 26, 2010 | 5.028 | 5.141 | 4.974 | 5.123 | 36,325,612 | +0.10(+2.04%) |
Feb 25, 2010 | 4.853 | 5.076 | 4.848 | 5.020 | 60,574,592 | +0.02(+0.31%) |
Feb 24, 2010 | 5.076 | 5.097 | 4.992 | 5.005 | 42,321,852 | -0.04(-0.86%) |
Feb 23, 2010 | 5.125 | 5.166 | 4.994 | 5.048 | 41,683,176 | -0.17(-3.25%) |
Feb 22, 2010 | 5.305 | 5.359 | 5.205 | 5.218 | 23,925,720 | -0.11(-2.12%) |
Feb 19, 2010 | 5.251 | 5.374 | 5.251 | 5.330 | 25,712,602 | -0.02(-0.38%) |
Feb 18, 2010 | 5.259 | 5.389 | 5.243 | 5.351 | 26,290,996 | +0.04(+0.77%) |
Feb 17, 2010 | 5.312 | 5.341 | 5.246 | 5.310 | 26,241,886 | +0.07(+1.27%) |
Feb 16, 2010 | 5.279 | 5.279 | 5.156 | 5.243 | 19,633,738 | +0.10(+1.90%) |
Feb 12, 2010 | 4.997 | 5.146 | 5.146 | 5.146 | 37,605,376 | -0.03(-0.50%) |
Feb 11, 2010 | 4.994 | 5.193 | 4.953 | 5.171 | 38,775,160 | +0.13(+2.49%) |
Feb 10, 2010 | 5.040 | 5.087 | 4.974 | 5.046 | 43,073,552 | +0.01(+0.20%) |
Feb 09, 2010 | 4.943 | 5.084 | 4.902 | 5.035 | 80,764,256 | +0.32(+6.69%) |
Feb 08, 2010 | 4.768 | 4.853 | 4.712 | 4.720 | 54,120,252 | -0.05(-0.97%) |
Feb 05, 2010 | 4.851 | 4.904 | 4.584 | 4.766 | 107,969,736 | -0.11(-2.31%) |
Feb 04, 2010 | 5.028 | 5.037 | 4.820 | 4.879 | 66,695,228 | -0.27(-5.28%) |
Feb 03, 2010 | 5.223 | 5.223 | 5.099 | 5.151 | 33,055,862 | -0.11(-2.10%) |
Feb 02, 2010 | 5.223 | 5.284 | 5.130 | 5.261 | 39,994,328 | +0.20(+3.90%) |
Feb 01, 2010 | 4.992 | 5.164 | 4.971 | 5.064 | 47,484,120 | +0.15(+2.98%) |
Jan 29, 2010 | 5.115 | 5.125 | 4.848 | 4.917 | 75,872,280 | -0.10(-1.94%) |
Jan 28, 2010 | 5.051 | 5.088 | 4.897 | 5.015 | 57,669,476 | +0.03(+0.51%) |
Jan 27, 2010 | 4.945 | 5.025 | 4.889 | 4.989 | 51,725,028 | -0.02(-0.46%) |
Jan 26, 2010 | 4.963 | 5.117 | 4.884 | 5.012 | 50,694,128 | -0.04(-0.71%) |
Jan 25, 2010 | 5.110 | 5.171 | 5.007 | 5.048 | 41,357,568 | +0.01(+0.20%) |
Jan 22, 2010 | 5.082 | 5.169 | 4.971 | 5.038 | 59,393,428 | -0.06(-1.16%) |
Jan 21, 2010 | 5.266 | 5.307 | 5.058 | 5.097 | 76,468,688 | -0.17(-3.31%) |
Jan 20, 2010 | 5.346 | 5.363 | 5.143 | 5.271 | 67,536,408 | -0.20(-3.57%) |
Jan 19, 2010 | 5.456 | 5.538 | 5.413 | 5.466 | 39,052,312 | +0.05(+0.85%) |
Jan 15, 2010 | 5.590 | 5.420 | 5.420 | 5.420 | 86,147,792 | -0.14(-2.45%) |
Jan 14, 2010 | 5.644 | 5.715 | 5.518 | 5.556 | 44,693,124 | -0.08(-1.50%) |
Jan 13, 2010 | 5.777 | 5.790 | 5.595 | 5.641 | 43,798,216 | -0.01(-0.09%) |
Jan 12, 2010 | 5.728 | 5.772 | 5.626 | 5.646 | 54,349,904 | -0.12(-2.14%) |
Jan 11, 2010 | 5.887 | 5.887 | 5.669 | 5.769 | 55,699,528 | -0.07(-1.27%) |
Jan 08, 2010 | 5.900 | 5.934 | 5.790 | 5.844 | 54,373,068 | -0.03(-0.48%) |
Jan 07, 2010 | 5.962 | 5.980 | 5.851 | 5.872 | 50,404,544 | -0.13(-2.22%) |
Jan 06, 2010 | 6.052 | 6.052 | 5.962 | 6.005 | 41,632,416 | -0.07(-1.22%) |
Jan 05, 2010 | 6.059 | 6.082 | 5.993 | 6.080 | 32,869,836 | +0.02(+0.34%) |
Jan 04, 2010 | 5.907 | 6.106 | 5.907 | 6.059 | 39,236,116 | +0.20(+3.37%) |
Dec 31, 2009 | 5.826 | 5.862 | 5.862 | 5.862 | 19,877,922 | +0.05(+0.88%) |
Dec 30, 2009 | 5.731 | 5.813 | 5.718 | 5.810 | 17,338,450 | +0.08(+1.48%) |
Dec 29, 2009 | 5.713 | 5.790 | 5.700 | 5.726 | 25,673,130 | +0.06(+1.00%) |
Dec 28, 2009 | 5.703 | 5.726 | 5.641 | 5.669 | 22,137,876 | +0.06(+1.01%) |
Dec 24, 2009 | 5.626 | 5.669 | 5.550 | 5.613 | 8,703,740 | +0.01(+0.18%) |
Dec 23, 2009 | 5.574 | 5.967 | 5.410 | 5.602 | 40,316,956 | +0.03(+0.60%) |
Dec 22, 2009 | 5.626 | 5.636 | 5.536 | 5.569 | 36,097,620 | +0.02(+0.32%) |
Dec 21, 2009 | 5.695 | 5.701 | 5.292 | 5.551 | 46,303,728 | +0.02(+0.28%) |
Dec 18, 2009 | 5.554 | 5.631 | 5.505 | 5.536 | 45,847,160 | -0.02(-0.42%) |
Dec 17, 2009 | 5.782 | 5.782 | 5.510 | 5.559 | 75,783,112 | -0.42(-7.04%) |
Dec 16, 2009 | 5.954 | 5.990 | 5.841 | 5.980 | 27,124,440 | +0.05(+0.91%) |
Dec 15, 2009 | 5.892 | 6.011 | 5.859 | 5.926 | 35,764,340 | +0.06(+1.05%) |
Dec 14, 2009 | 6.011 | 6.018 | 5.828 | 5.864 | 41,100,784 | -0.06(-1.04%) |
Dec 11, 2009 | 5.967 | 5.967 | 5.898 | 5.926 | 33,378,604 | -0.03(-0.56%) |
Dec 10, 2009 | 5.936 | 5.987 | 5.882 | 5.959 | 22,570,218 | +0.02(+0.39%) |
Dec 09, 2009 | 5.831 | 5.941 | 5.794 | 5.936 | 34,079,248 | +0.05(+0.83%) |
Dec 08, 2009 | 5.918 | 5.946 | 5.808 | 5.887 | 45,981,304 | -0.10(-1.71%) |
Dec 07, 2009 | 5.977 | 6.111 | 5.931 | 5.990 | 34,474,608 | +0.01(+0.21%) |
Dec 04, 2009 | 6.123 | 6.147 | 5.880 | 5.977 | 38,462,264 | +0.00(+0.04%) |
Dec 03, 2009 | 6.123 | 6.144 | 5.946 | 5.975 | 44,026,968 | -0.10(-1.65%) |
Dec 02, 2009 | 5.982 | 6.118 | 5.952 | 6.075 | 52,797,316 | +0.08(+1.41%) |
Dec 01, 2009 | 5.839 | 6.021 | 5.803 | 5.990 | 69,870,224 | +0.28(+4.90%) |
Nov 30, 2009 | 5.677 | 5.744 | 5.590 | 5.710 | 49,707,100 | +0.08(+1.37%) |
Nov 27, 2009 | 5.510 | 5.695 | 5.492 | 5.633 | 41,696,016 | -0.20(-3.47%) |
Nov 25, 2009 | 5.746 | 5.895 | 5.708 | 5.836 | 41,313,196 | +0.13(+2.29%) |
Nov 24, 2009 | 5.662 | 5.726 | 5.567 | 5.705 | 24,911,714 | +0.02(+0.36%) |
Nov 23, 2009 | 5.685 | 5.772 | 5.636 | 5.685 | 33,182,656 | +0.11(+1.98%) |
Nov 20, 2009 | 5.592 | 5.633 | 5.395 | 5.574 | 31,741,666 | -0.04(-0.64%) |
Nov 19, 2009 | 5.685 | 5.695 | 5.500 | 5.610 | 47,987,536 | -0.15(-2.58%) |
Nov 18, 2009 | 5.777 | 5.836 | 5.677 | 5.759 | 33,935,192 | -0.08(-1.32%) |
Nov 17, 2009 | 5.756 | 5.839 | 5.644 | 5.836 | 37,327,992 | +0.04(+0.75%) |
Nov 16, 2009 | 5.754 | 5.854 | 5.728 | 5.792 | 45,509,748 | +0.06(+0.98%) |
Nov 13, 2009 | 5.528 | 5.756 | 5.510 | 5.736 | 51,808,560 | +0.20(+3.66%) |
Nov 12, 2009 | 5.674 | 5.744 | 5.490 | 5.533 | 48,005,436 | -0.16(-2.84%) |
Nov 11, 2009 | 5.762 | 5.800 | 5.623 | 5.695 | 33,248,262 | -0.05(-0.80%) |
Nov 10, 2009 | 5.615 | 5.749 | 5.585 | 5.741 | 44,646,888 | -0.01(-0.09%) |
Nov 09, 2009 | 5.579 | 5.764 | 5.577 | 5.746 | 48,134,036 | +0.21(+3.75%) |
Nov 06, 2009 | 5.436 | 5.546 | 5.413 | 5.538 | 40,786,236 | +0.07(+1.22%) |
Nov 05, 2009 | 5.351 | 5.554 | 5.348 | 5.472 | 50,099,124 | +0.10(+1.81%) |
Nov 04, 2009 | 5.274 | 5.464 | 5.256 | 5.374 | 68,594,752 | +0.14(+2.75%) |
Nov 03, 2009 | 4.981 | 5.269 | 4.951 | 5.230 | 57,605,080 | +0.21(+4.14%) |
Nov 02, 2009 | 4.979 | 5.082 | 4.902 | 5.022 | 42,276,868 | +0.11(+2.25%) |
Oct 30, 2009 | 5.277 | 5.302 | 4.851 | 4.912 | 86,929,528 | -0.29(-5.62%) |
Oct 29, 2009 | 4.943 | 5.251 | 4.943 | 5.205 | 67,506,664 | +0.36(+7.53%) |
Oct 28, 2009 | 5.194 | 5.269 | 4.825 | 4.840 | 92,201,968 | -0.42(-8.00%) |
Oct 27, 2009 | 5.359 | 5.369 | 5.212 | 5.261 | 35,083,972 | -0.12(-2.15%) |
Oct 26, 2009 | 5.454 | 5.610 | 5.307 | 5.377 | 44,629,144 | -0.08(-1.50%) |
Oct 23, 2009 | 5.525 | 5.549 | 5.433 | 5.459 | 55,334,132 | -0.06(-1.02%) |
Oct 22, 2009 | 5.387 | 5.554 | 5.295 | 5.515 | 34,557,192 | +0.16(+3.02%) |
Oct 21, 2009 | 5.379 | 5.505 | 5.333 | 5.354 | 60,809,028 | -0.01(-0.10%) |
Oct 20, 2009 | 5.251 | 5.389 | 5.238 | 5.359 | 103,179,088 | -0.18(-3.29%) |
Oct 19, 2009 | 5.469 | 5.549 | 5.428 | 5.541 | 48,867,716 | +0.06(+1.17%) |
Oct 16, 2009 | 5.438 | 5.505 | 5.374 | 5.477 | 53,245,528 | -0.07(-1.34%) |
Oct 15, 2009 | 5.520 | 5.556 | 5.464 | 5.551 | 46,926,236 | -0.05(-0.87%) |
Oct 14, 2009 | 5.484 | 5.602 | 5.466 | 5.600 | 35,219,808 | +0.22(+4.10%) |
Oct 13, 2009 | 5.346 | 5.382 | 5.289 | 5.379 | 25,669,082 | -0.01(-0.10%) |
Oct 12, 2009 | 5.369 | 5.415 | 5.305 | 5.384 | 17,768,068 | +0.06(+1.11%) |
Oct 09, 2009 | 5.300 | 5.325 | 5.253 | 5.325 | 34,686,984 | +0.07(+1.42%) |
Oct 08, 2009 | 5.176 | 5.307 | 5.141 | 5.251 | 55,324,520 | +0.10(+1.99%) |
Oct 07, 2009 | 5.220 | 5.300 | 5.040 | 5.148 | 68,707,584 | -0.13(-2.48%) |
Oct 06, 2009 | 5.410 | 5.472 | 5.200 | 5.279 | 61,221,140 | -0.06(-1.20%) |
Oct 05, 2009 | 5.218 | 5.351 | 5.189 | 5.343 | 42,100,296 | +0.17(+3.22%) |
Oct 02, 2009 | 5.089 | 5.225 | 5.058 | 5.176 | 52,322,580 | +0.04(+0.75%) |
Oct 01, 2009 | 5.182 | 5.228 | 5.046 | 5.138 | 62,676,896 | -0.03(-0.65%) |
Sep 30, 2009 | 5.146 | 5.261 | 5.017 | 5.171 | 63,819,312 | +0.13(+2.49%) |
Sep 29, 2009 | 5.002 | 5.051 | 4.945 | 5.046 | 44,700,796 | +0.18(+3.75%) |
Sep 28, 2009 | 4.774 | 4.876 | 4.761 | 4.863 | 24,130,096 | +0.13(+2.71%) |
Sep 25, 2009 | 4.712 | 4.784 | 4.673 | 4.735 | 21,607,748 | +0.03(+0.65%) |
Sep 24, 2009 | 4.822 | 4.863 | 4.627 | 4.704 | 36,101,864 | -0.07(-1.56%) |
Sep 23, 2009 | 4.868 | 4.902 | 4.774 | 4.779 | 37,290,832 | -0.10(-2.10%) |
Sep 22, 2009 | 4.840 | 4.928 | 4.809 | 4.881 | 33,312,332 | +0.08(+1.66%) |
Sep 21, 2009 | 4.750 | 4.820 | 4.729 | 4.802 | 29,088,280 | -0.02(-0.48%) |
Sep 18, 2009 | 4.827 | 4.881 | 4.812 | 4.825 | 37,781,948 | +0.03(+0.53%) |
Sep 17, 2009 | 4.856 | 4.922 | 4.776 | 4.799 | 49,326,252 | -0.01(-0.16%) |
Sep 16, 2009 | 4.812 | 4.874 | 4.761 | 4.807 | 42,034,868 | +0.04(+0.92%) |
Sep 15, 2009 | 4.673 | 4.786 | 4.622 | 4.763 | 36,602,868 | +0.09(+1.98%) |
Sep 14, 2009 | 4.576 | 4.671 | 4.566 | 4.671 | 27,481,596 | +0.05(+1.00%) |
Sep 11, 2009 | 4.643 | 4.686 | 4.607 | 4.625 | 35,183,660 | +0.03(+0.67%) |
Sep 10, 2009 | 4.537 | 4.612 | 4.504 | 4.594 | 39,543,980 | +0.04(+0.84%) |
Sep 09, 2009 | 4.504 | 4.594 | 4.476 | 4.555 | 45,205,400 | +0.08(+1.72%) |
Sep 08, 2009 | 4.504 | 4.512 | 4.450 | 4.478 | 32,229,096 | +0.07(+1.51%) |
Sep 04, 2009 | 4.286 | 4.442 | 4.253 | 4.412 | 29,563,140 | +0.17(+3.99%) |
Sep 03, 2009 | 4.265 | 4.288 | 4.178 | 4.242 | 31,234,234 | +0.01(+0.30%) |
Sep 02, 2009 | 4.204 | 4.263 | 4.122 | 4.229 | 41,486,976 | +0.06(+1.42%) |
Sep 01, 2009 | 4.358 | 4.414 | 4.158 | 4.170 | 50,391,572 | -0.13(-2.99%) |
Aug 31, 2009 | 4.358 | 4.376 | 4.276 | 4.299 | 37,789,068 | -0.54(-11.19%) |
Aug 28, 2009 | 4.907 | 4.948 | 4.812 | 4.840 | 23,747,752 | -0.06(-1.26%) |
Aug 27, 2009 | 4.874 | 4.910 | 4.774 | 4.902 | 35,092,036 | -0.00(-0.05%) |
Aug 26, 2009 | 4.802 | 4.920 | 4.768 | 4.904 | 27,334,284 | +0.05(+1.06%) |
Aug 25, 2009 | 4.874 | 4.963 | 4.827 | 4.853 | 40,272,820 | +0.03(+0.69%) |
Aug 24, 2009 | 4.866 | 4.956 | 4.809 | 4.820 | 39,064,500 | -0.01(-0.21%) |
Aug 21, 2009 | 4.856 | 4.935 | 4.794 | 4.830 | 32,789,442 | +0.02(+0.32%) |
Aug 20, 2009 | 4.750 | 4.838 | 4.748 | 4.815 | 29,117,312 | +0.05(+1.13%) |
Aug 19, 2009 | 4.581 | 4.771 | 4.568 | 4.761 | 39,013,220 | +0.09(+1.92%) |
Aug 18, 2009 | 4.501 | 4.694 | 4.491 | 4.671 | 44,115,432 | +0.22(+4.90%) |
Aug 17, 2009 | 4.458 | 4.476 | 4.396 | 4.453 | 36,362,032 | -0.17(-3.66%) |
Aug 14, 2009 | 4.766 | 4.789 | 4.553 | 4.622 | 35,710,232 | -0.13(-2.65%) |
Aug 13, 2009 | 4.830 | 4.845 | 4.691 | 4.748 | 39,126,472 | -0.04(-0.91%) |
Aug 12, 2009 | 4.792 | 4.822 | 4.745 | 4.792 | 38,421,816 | -0.04(-0.74%) |
Aug 11, 2009 | 4.843 | 4.845 | 4.748 | 4.827 | 38,592,584 | -0.18(-3.59%) |
Aug 10, 2009 | 4.979 | 5.043 | 4.925 | 5.007 | 23,408,364 | -0.02(-0.46%) |
Aug 07, 2009 | 4.961 | 5.079 | 4.922 | 5.030 | 49,630,660 | +0.19(+3.87%) |
Aug 06, 2009 | 4.948 | 4.961 | 4.756 | 4.843 | 26,492,648 | -0.11(-2.13%) |
Aug 05, 2009 | 4.807 | 5.005 | 4.745 | 4.948 | 41,580,000 | +0.13(+2.66%) |
Aug 04, 2009 | 4.709 | 4.843 | 4.699 | 4.820 | 50,763,040 | +0.07(+1.51%) |
Aug 03, 2009 | 4.725 | 4.781 | 4.673 | 4.748 | 36,115,588 | +0.16(+3.41%) |
Jul 31, 2009 | 4.622 | 4.655 | 4.561 | 4.591 | 34,607,760 | -0.04(-0.89%) |
Jul 30, 2009 | 4.638 | 4.661 | 4.602 | 4.632 | 47,130,644 | +0.13(+2.85%) |
Jul 29, 2009 | 4.550 | 4.573 | 4.460 | 4.504 | 22,556,434 | -0.11(-2.45%) |
Jul 28, 2009 | 4.594 | 4.635 | 4.519 | 4.617 | 34,605,892 | -0.02(-0.39%) |
Jul 27, 2009 | 4.646 | 4.666 | 4.581 | 4.635 | 31,549,020 | +0.03(+0.67%) |
Jul 24, 2009 | 4.609 | 4.645 | 4.558 | 4.604 | 6,390 | +0.00(+0.00%) |
Jul 23, 2009 | 4.435 | 4.673 | 4.435 | 4.604 | 42,075,020 | +0.21(+4.73%) |
Jul 22, 2009 | 4.358 | 4.499 | 4.355 | 4.396 | 33,575,684 | +0.00(+0.06%) |
Jul 21, 2009 | 4.448 | 4.466 | 4.327 | 4.394 | 29,234,944 | -0.00(-0.06%) |
Jul 20, 2009 | 4.283 | 4.407 | 4.283 | 4.396 | 55,627,572 | +0.22(+5.16%) |
Jul 17, 2009 | 4.188 | 4.214 | 4.137 | 4.181 | 30,380,924 | +0.01(+0.18%) |
Jul 16, 2009 | 4.075 | 4.222 | 4.047 | 4.173 | 35,658,120 | +0.03(+0.81%) |
Jul 15, 2009 | 3.975 | 4.152 | 3.934 | 4.140 | 39,432,856 | +0.27(+7.03%) |
Jul 14, 2009 | 3.914 | 3.919 | 3.809 | 3.868 | 30,865,042 | -0.04(-1.05%) |
Jul 13, 2009 | 3.801 | 3.921 | 3.798 | 3.909 | 30,044,942 | +0.07(+1.80%) |
Jul 10, 2009 | 3.855 | 3.891 | 3.762 | 3.839 | 34,763,260 | -0.06(-1.58%) |
Jul 09, 2009 | 3.934 | 3.965 | 3.839 | 3.901 | 16,657,489 | +0.03(+0.66%) |
Jul 08, 2009 | 3.947 | 3.965 | 3.775 | 3.875 | 50,409,588 | -0.03(-0.85%) |
Jul 07, 2009 | 4.052 | 4.058 | 3.901 | 3.909 | 28,499,880 | -0.15(-3.67%) |
Jul 06, 2009 | 3.947 | 4.070 | 3.916 | 4.058 | 29,877,240 | +0.03(+0.83%) |
Jul 02, 2009 | 4.065 | 4.117 | 4.024 | 4.024 | 17,506,682 | -0.11(-2.55%) |
Jul 01, 2009 | 4.165 | 4.209 | 4.129 | 4.129 | 26,935,928 | +0.07(+1.64%) |
Jun 30, 2009 | 4.170 | 4.183 | 4.032 | 4.063 | 33,176,200 | -0.05(-1.25%) |
Jun 29, 2009 | 4.170 | 4.240 | 4.081 | 4.114 | 27,911,316 | +0.01(+0.12%) |
Jun 26, 2009 | 4.047 | 4.158 | 4.042 | 4.109 | 27,777,400 | +0.08(+1.97%) |
Jun 25, 2009 | 3.898 | 4.052 | 3.880 | 4.029 | 27,439,622 | +0.13(+3.36%) |
Jun 24, 2009 | 3.837 | 3.932 | 3.834 | 3.898 | 42,805,732 | +0.04(+1.13%) |
Jun 23, 2009 | 3.855 | 3.891 | 3.785 | 3.855 | 41,361,956 | +0.06(+1.56%) |
Jun 22, 2009 | 3.886 | 3.942 | 3.788 | 3.796 | 36,945,780 | -0.22(-5.43%) |
Jun 19, 2009 | 4.009 | 4.058 | 3.957 | 4.014 | 27,299,730 | +0.10(+2.62%) |
Jun 18, 2009 | 3.960 | 4.019 | 3.891 | 3.911 | 20,642,382 | -0.05(-1.36%) |
Jun 17, 2009 | 3.952 | 3.986 | 3.857 | 3.965 | 29,333,514 | -0.05(-1.34%) |
Jun 16, 2009 | 4.111 | 4.163 | 3.993 | 4.019 | 26,496,778 | -0.05(-1.20%) |
Jun 15, 2009 | 4.165 | 4.170 | 3.942 | 4.068 | 25,579,058 | -0.20(-4.69%) |
Jun 12, 2009 | 4.158 | 4.281 | 4.147 | 4.268 | 24,946,452 | +0.05(+1.16%) |
Jun 11, 2009 | 4.204 | 4.271 | 4.122 | 4.219 | 21,777,620 | +0.07(+1.73%) |
Jun 10, 2009 | 4.247 | 4.250 | 4.042 | 4.147 | 22,621,372 | -0.01(-0.25%) |
Jun 09, 2009 | 4.253 | 4.273 | 4.050 | 4.158 | 15,723,906 | -0.00(-0.06%) |
Jun 08, 2009 | 4.104 | 4.214 | 4.052 | 4.160 | 18,433,818 | +0.02(+0.43%) |
Jun 05, 2009 | 4.299 | 4.301 | 4.075 | 4.142 | 27,490,058 | -0.07(-1.77%) |
Jun 04, 2009 | 4.096 | 4.258 | 4.068 | 4.217 | 23,045,874 | +0.11(+2.62%) |
Jun 03, 2009 | 4.211 | 4.255 | 4.006 | 4.109 | 37,711,104 | -0.20(-4.65%) |
Jun 02, 2009 | 4.296 | 4.373 | 4.242 | 4.309 | 38,021,876 | -0.03(-0.59%) |
Jun 01, 2009 | 4.299 | 4.382 | 4.191 | 4.335 | 28,791,368 | +0.22(+5.23%) |
May 29, 2009 | 4.183 | 4.209 | 4.078 | 4.119 | 33,694,044 | +0.03(+0.63%) |
May 28, 2009 | 4.075 | 4.127 | 4.006 | 4.093 | 29,154,104 | +0.09(+2.37%) |
May 27, 2009 | 4.060 | 4.160 | 3.983 | 3.998 | 37,793,572 | -0.03(-0.70%) |
May 26, 2009 | 3.750 | 4.050 | 3.742 | 4.027 | 30,667,534 | +0.19(+5.02%) |
May 22, 2009 | 3.796 | 3.869 | 3.708 | 3.834 | 34,161,996 | +0.08(+2.05%) |
May 21, 2009 | 3.770 | 3.798 | 3.698 | 3.757 | 20,876,842 | -0.01(-0.20%) |
May 20, 2009 | 3.957 | 3.957 | 3.755 | 3.765 | 26,418,136 | +0.07(+1.95%) |
May 19, 2009 | 3.691 | 3.752 | 3.637 | 3.693 | 45,175,912 | +0.00(+0.00%) |
May 18, 2009 | 3.539 | 3.696 | 3.534 | 3.693 | 43,080,208 | +0.26(+7.71%) |
May 15, 2009 | 3.516 | 3.552 | 3.406 | 3.429 | 42,341,324 | -0.10(-2.77%) |
May 14, 2009 | 3.467 | 3.570 | 3.434 | 3.526 | 46,497,452 | +0.10(+2.84%) |
May 13, 2009 | 3.498 | 3.513 | 3.406 | 3.429 | 49,994,472 | -0.18(-4.98%) |
May 12, 2009 | 3.732 | 3.744 | 3.551 | 3.608 | 47,740,336 | -0.06(-1.61%) |
May 11, 2009 | 3.693 | 3.734 | 3.631 | 3.667 | 37,016,744 | -0.07(-1.92%) |
May 08, 2009 | 3.819 | 3.824 | 3.598 | 3.739 | 73,864,016 | +0.08(+2.16%) |
May 07, 2009 | 3.924 | 3.939 | 3.639 | 3.660 | 93,441,904 | -0.28(-7.21%) |
May 06, 2009 | 3.970 | 4.047 | 3.927 | 3.945 | 74,078,624 | +0.03(+0.72%) |
May 05, 2009 | 3.911 | 3.936 | 3.819 | 3.916 | 54,243,408 | +0.03(+0.73%) |
May 04, 2009 | 3.691 | 3.901 | 3.683 | 3.888 | 45,355,440 | +0.28(+7.75%) |
May 01, 2009 | 3.593 | 3.675 | 3.539 | 3.608 | 30,854,420 | +0.08(+2.40%) |
Apr 30, 2009 | 3.572 | 3.631 | 3.513 | 3.524 | 65,752,560 | -0.01(-0.29%) |
Apr 29, 2009 | 3.339 | 3.585 | 3.339 | 3.534 | 69,229,480 | +0.27(+8.17%) |
Apr 28, 2009 | 3.146 | 3.344 | 3.121 | 3.267 | 51,247,864 | +0.08(+2.58%) |
Apr 27, 2009 | 3.252 | 3.313 | 3.172 | 3.185 | 48,877,908 | -0.14(-4.17%) |
Apr 24, 2009 | 3.308 | 3.367 | 3.275 | 3.324 | 64,176,492 | +0.11(+3.35%) |
Apr 23, 2009 | 3.149 | 3.229 | 3.121 | 3.216 | 44,569,344 | +0.12(+3.81%) |
Apr 22, 2009 | 3.144 | 3.164 | 3.082 | 3.098 | 40,322,464 | -0.08(-2.58%) |
Apr 21, 2009 | 3.034 | 3.180 | 3.000 | 3.180 | 35,160,556 | +0.11(+3.68%) |
Apr 20, 2009 | 3.172 | 3.195 | 3.054 | 3.067 | 34,962,976 | -0.22(-6.57%) |
Apr 17, 2009 | 3.370 | 3.390 | 3.270 | 3.282 | 50,985,152 | -0.09(-2.81%) |
Apr 16, 2009 | 3.321 | 3.416 | 3.282 | 3.377 | 64,487,216 | +0.13(+3.87%) |
Apr 15, 2009 | 3.162 | 3.270 | 3.128 | 3.252 | 38,273,580 | +0.03(+0.88%) |
Apr 14, 2009 | 3.377 | 3.426 | 3.200 | 3.223 | 64,521,672 | -0.21(-6.13%) |
Apr 13, 2009 | 3.413 | 3.460 | 3.380 | 3.434 | 31,007,140 | -0.06(-1.83%) |
Apr 09, 2009 | 3.383 | 3.498 | 3.372 | 3.498 | 86,344,816 | +0.19(+5.66%) |
Apr 08, 2009 | 3.311 | 3.334 | 3.231 | 3.311 | 51,359,408 | +0.06(+1.90%) |
Apr 07, 2009 | 3.208 | 3.300 | 3.162 | 3.249 | 52,028,808 | +0.01(+0.16%) |
Apr 06, 2009 | 3.226 | 3.262 | 3.144 | 3.244 | 45,544,336 | -0.04(-1.17%) |
Apr 03, 2009 | 3.175 | 3.295 | 3.136 | 3.282 | 67,543,912 | +0.12(+3.65%) |
Apr 02, 2009 | 3.085 | 3.203 | 3.085 | 3.167 | 40,229,296 | +0.22(+7.59%) |