Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.77 | 14.19 | 13.52 | 13.88 | 62,065,952 | -0.04(-0.28%) |
Mar 30, 2010 | 14.36 | 14.40 | 13.79 | 13.92 | 55,249,540 | -0.43(-2.97%) |
Mar 29, 2010 | 14.51 | 14.53 | 14.07 | 14.35 | 44,689,384 | -0.02(-0.14%) |
Mar 26, 2010 | 13.88 | 14.59 | 13.86 | 14.37 | 82,034,464 | +0.63(+4.59%) |
Mar 25, 2010 | 14.63 | 14.76 | 13.67 | 13.74 | 65,781,200 | -0.64(-4.43%) |
Mar 24, 2010 | 14.00 | 14.70 | 13.94 | 14.38 | 84,045,432 | +0.30(+2.10%) |
Mar 23, 2010 | 14.30 | 14.51 | 13.72 | 14.08 | 71,232,640 | +0.01(+0.09%) |
Mar 22, 2010 | 12.57 | 14.17 | 12.39 | 14.07 | 113,124,192 | +1.27(+9.90%) |
Mar 19, 2010 | 12.68 | 12.85 | 12.64 | 12.80 | 35,067,192 | +0.14(+1.14%) |
Mar 18, 2010 | 12.97 | 13.02 | 12.66 | 12.66 | 34,956,632 | -0.37(-2.82%) |
Mar 17, 2010 | 13.36 | 13.49 | 12.89 | 13.02 | 55,155,544 | -0.14(-1.10%) |
Mar 16, 2010 | 12.41 | 13.20 | 12.31 | 13.17 | 64,388,664 | +0.90(+7.33%) |
Mar 15, 2010 | 12.07 | 12.33 | 12.06 | 12.27 | 51,793,392 | -0.59(-4.59%) |
Mar 12, 2010 | 12.91 | 13.06 | 12.74 | 12.86 | 38,583,060 | +0.16(+1.29%) |
Mar 11, 2010 | 12.86 | 12.88 | 12.54 | 12.70 | 39,267,940 | -0.26(-1.98%) |
Mar 10, 2010 | 12.64 | 13.02 | 12.45 | 12.95 | 64,047,872 | +0.58(+4.67%) |
Mar 09, 2010 | 12.05 | 12.67 | 11.98 | 12.37 | 62,495,972 | +0.62(+5.25%) |
Mar 08, 2010 | 11.81 | 12.21 | 11.75 | 11.76 | 43,029,532 | +0.03(+0.22%) |
Mar 05, 2010 | 11.42 | 11.80 | 11.38 | 11.73 | 38,347,560 | +0.45(+4.02%) |
Mar 04, 2010 | 11.28 | 11.32 | 11.02 | 11.28 | 27,632,826 | +0.01(+0.06%) |
Mar 03, 2010 | 11.23 | 11.43 | 11.09 | 11.27 | 29,928,480 | +0.04(+0.35%) |
Mar 02, 2010 | 11.38 | 11.47 | 11.19 | 11.23 | 31,132,384 | +0.01(+0.12%) |
Mar 01, 2010 | 11.07 | 11.36 | 11.03 | 11.22 | 33,788,868 | +0.30(+2.77%) |
Feb 26, 2010 | 10.70 | 11.02 | 10.54 | 10.92 | 36,726,600 | +0.28(+2.65%) |
Feb 25, 2010 | 10.40 | 10.66 | 10.18 | 10.63 | 31,409,094 | +0.07(+0.68%) |
Feb 24, 2010 | 10.67 | 10.73 | 10.51 | 10.56 | 26,802,268 | -0.03(-0.25%) |
Feb 23, 2010 | 10.79 | 10.81 | 10.47 | 10.59 | 35,193,856 | -0.26(-2.36%) |
Feb 22, 2010 | 10.83 | 10.99 | 10.77 | 10.84 | 29,256,668 | +0.18(+1.72%) |
Feb 19, 2010 | 10.42 | 10.79 | 10.42 | 10.66 | 43,436,492 | +0.22(+2.07%) |
Feb 18, 2010 | 10.76 | 10.83 | 10.37 | 10.44 | 80,879,488 | -1.02(-8.88%) |
Feb 17, 2010 | 11.72 | 11.78 | 11.38 | 11.46 | 34,737,268 | -0.07(-0.57%) |
Feb 16, 2010 | 11.28 | 11.59 | 11.23 | 11.53 | 33,270,530 | +0.49(+4.46%) |
Feb 12, 2010 | 10.86 | 11.04 | 11.04 | 11.04 | 35,092,140 | -0.04(-0.36%) |
Feb 11, 2010 | 10.49 | 11.11 | 10.34 | 11.07 | 41,593,672 | +0.68(+6.50%) |
Feb 10, 2010 | 10.50 | 10.63 | 10.31 | 10.40 | 23,039,744 | -0.03(-0.32%) |
Feb 09, 2010 | 10.46 | 10.56 | 10.18 | 10.43 | 31,886,294 | +0.09(+0.89%) |
Feb 08, 2010 | 10.38 | 10.63 | 10.11 | 10.34 | 32,129,786 | +0.03(+0.26%) |
Feb 05, 2010 | 10.21 | 10.35 | 9.768 | 10.31 | 45,078,460 | +0.22(+2.21%) |
Feb 04, 2010 | 10.65 | 10.66 | 10.06 | 10.09 | 49,587,880 | -0.75(-6.96%) |
Feb 03, 2010 | 11.12 | 11.17 | 10.82 | 10.84 | 23,843,394 | -0.28(-2.54%) |
Feb 02, 2010 | 11.17 | 11.26 | 10.71 | 11.13 | 48,258,248 | +0.02(+0.22%) |
Feb 01, 2010 | 10.29 | 11.24 | 10.29 | 11.10 | 55,474,808 | +0.93(+9.11%) |
Jan 29, 2010 | 10.58 | 10.83 | 10.09 | 10.18 | 46,015,008 | -0.24(-2.27%) |
Jan 28, 2010 | 10.77 | 11.02 | 10.35 | 10.41 | 34,367,576 | -0.25(-2.34%) |
Jan 27, 2010 | 10.62 | 10.69 | 10.35 | 10.66 | 27,653,500 | +0.02(+0.19%) |
Jan 26, 2010 | 10.48 | 10.86 | 10.40 | 10.64 | 44,049,524 | +0.01(+0.12%) |
Jan 25, 2010 | 10.98 | 11.00 | 10.21 | 10.63 | 42,787,520 | -0.06(-0.55%) |
Jan 22, 2010 | 11.13 | 11.35 | 10.60 | 10.69 | 56,075,028 | -0.49(-4.35%) |
Jan 21, 2010 | 11.72 | 12.01 | 11.15 | 11.17 | 45,283,856 | -0.56(-4.81%) |
Jan 20, 2010 | 12.05 | 12.14 | 11.59 | 11.74 | 38,062,020 | -0.49(-3.97%) |
Jan 19, 2010 | 12.03 | 12.24 | 11.76 | 12.22 | 28,255,142 | +0.14(+1.20%) |
Jan 15, 2010 | 12.22 | 12.08 | 12.08 | 12.08 | 29,968,144 | -0.16(-1.34%) |
Jan 14, 2010 | 12.03 | 12.55 | 11.93 | 12.24 | 48,938,660 | +0.24(+1.97%) |
Jan 13, 2010 | 12.14 | 12.24 | 11.56 | 12.01 | 38,923,632 | -0.03(-0.27%) |
Jan 12, 2010 | 12.06 | 12.37 | 11.93 | 12.04 | 52,491,372 | -0.01(-0.11%) |
Jan 11, 2010 | 12.08 | 12.26 | 11.95 | 12.05 | 33,477,096 | +0.17(+1.44%) |
Jan 08, 2010 | 12.05 | 12.08 | 11.82 | 11.88 | 28,578,148 | -0.26(-2.16%) |
Jan 07, 2010 | 11.72 | 12.18 | 11.59 | 12.14 | 44,716,672 | +0.26(+2.21%) |
Jan 06, 2010 | 11.84 | 12.05 | 11.69 | 11.88 | 47,498,408 | -0.11(-0.93%) |
Jan 05, 2010 | 11.17 | 12.01 | 11.13 | 11.99 | 100,621,528 | +1.08(+9.93%) |
Jan 04, 2010 | 10.24 | 10.91 | 10.19 | 10.91 | 55,390,712 | +1.10(+11.25%) |
Dec 31, 2009 | 9.899 | 9.808 | 9.808 | 9.808 | 15,490,957 | -0.07(-0.73%) |
Dec 30, 2009 | 9.991 | 10.03 | 9.847 | 9.880 | 13,320,052 | -0.16(-1.57%) |
Dec 29, 2009 | 10.06 | 10.14 | 9.995 | 10.04 | 11,783,425 | +0.05(+0.53%) |
Dec 28, 2009 | 10.18 | 10.23 | 9.945 | 9.985 | 14,898,752 | -0.08(-0.78%) |
Dec 24, 2009 | 10.33 | 10.35 | 10.04 | 10.06 | 9,449,824 | -0.18(-1.73%) |
Dec 23, 2009 | 10.12 | 10.33 | 9.959 | 10.24 | 20,494,754 | +0.19(+1.89%) |
Dec 22, 2009 | 10.27 | 10.34 | 10.03 | 10.05 | 16,801,526 | -0.09(-0.91%) |
Dec 21, 2009 | 10.12 | 10.27 | 9.939 | 10.14 | 20,533,224 | +0.11(+1.05%) |
Dec 18, 2009 | 10.23 | 10.27 | 9.860 | 10.04 | 20,364,492 | -0.11(-1.04%) |
Dec 17, 2009 | 10.21 | 10.33 | 10.01 | 10.14 | 31,643,864 | -0.34(-3.26%) |
Dec 16, 2009 | 10.54 | 10.56 | 10.28 | 10.48 | 17,795,548 | +0.12(+1.20%) |
Dec 15, 2009 | 10.55 | 10.69 | 10.30 | 10.36 | 31,917,526 | -0.35(-3.25%) |
Dec 14, 2009 | 10.36 | 10.71 | 10.36 | 10.71 | 40,690,776 | +0.72(+7.23%) |
Dec 11, 2009 | 10.02 | 10.14 | 9.893 | 9.985 | 20,755,950 | +0.07(+0.73%) |
Dec 10, 2009 | 10.12 | 10.20 | 9.808 | 9.913 | 25,649,624 | -0.10(-0.98%) |
Dec 09, 2009 | 10.25 | 10.34 | 9.847 | 10.01 | 27,992,652 | -0.14(-1.42%) |
Dec 08, 2009 | 10.26 | 10.46 | 10.08 | 10.16 | 29,005,642 | -0.23(-2.21%) |
Dec 07, 2009 | 10.54 | 10.79 | 10.37 | 10.39 | 25,328,934 | -0.23(-2.16%) |
Dec 04, 2009 | 10.84 | 10.96 | 10.19 | 10.62 | 44,855,416 | +0.03(+0.25%) |
Dec 03, 2009 | 10.81 | 10.90 | 10.52 | 10.59 | 31,915,466 | +0.01(+0.06%) |
Dec 02, 2009 | 10.52 | 10.82 | 10.51 | 10.58 | 33,000,004 | +0.00(+0.00%) |
Dec 01, 2009 | 10.37 | 10.72 | 10.28 | 10.58 | 40,892,516 | +0.53(+5.22%) |
Nov 30, 2009 | 10.25 | 10.32 | 9.794 | 10.06 | 53,298,708 | -0.31(-2.98%) |
Nov 27, 2009 | 10.10 | 10.58 | 9.926 | 10.37 | 27,706,060 | -0.46(-4.24%) |
Nov 25, 2009 | 10.49 | 10.86 | 10.39 | 10.82 | 30,737,538 | +0.45(+4.30%) |
Nov 24, 2009 | 10.46 | 10.63 | 10.22 | 10.38 | 33,722,972 | -0.15(-1.43%) |
Nov 23, 2009 | 10.99 | 10.99 | 10.37 | 10.53 | 45,318,948 | -0.20(-1.90%) |
Nov 20, 2009 | 10.84 | 11.00 | 10.61 | 10.73 | 43,241,272 | -0.39(-3.54%) |
Nov 19, 2009 | 11.42 | 11.42 | 10.92 | 11.13 | 43,502,372 | -0.43(-3.69%) |
Nov 18, 2009 | 11.90 | 12.14 | 11.55 | 11.55 | 40,226,432 | -0.34(-2.87%) |
Nov 17, 2009 | 11.46 | 11.90 | 11.38 | 11.90 | 43,081,604 | +0.32(+2.72%) |
Nov 16, 2009 | 11.70 | 11.74 | 11.47 | 11.58 | 33,159,076 | +0.16(+1.44%) |
Nov 13, 2009 | 11.47 | 11.51 | 11.28 | 11.42 | 33,467,578 | +0.25(+2.23%) |
Nov 12, 2009 | 11.32 | 11.62 | 11.11 | 11.17 | 41,704,524 | -0.41(-3.52%) |
Nov 11, 2009 | 11.42 | 11.69 | 11.30 | 11.57 | 60,678,304 | +0.43(+3.89%) |
Nov 10, 2009 | 11.10 | 11.27 | 10.64 | 11.14 | 48,942,512 | +0.12(+1.07%) |
Nov 09, 2009 | 10.52 | 11.13 | 10.52 | 11.02 | 63,813,720 | +0.95(+9.38%) |
Nov 06, 2009 | 9.913 | 10.25 | 9.880 | 10.08 | 30,616,342 | +0.14(+1.39%) |
Nov 05, 2009 | 10.06 | 10.18 | 9.781 | 9.939 | 42,561,316 | +0.18(+1.88%) |
Nov 04, 2009 | 10.33 | 10.43 | 9.696 | 9.755 | 57,641,240 | -0.18(-1.85%) |
Nov 03, 2009 | 9.039 | 9.998 | 9.000 | 9.939 | 58,492,020 | +0.56(+5.95%) |
Nov 02, 2009 | 9.827 | 9.886 | 9.026 | 9.381 | 75,223,472 | -0.53(-5.30%) |
Oct 30, 2009 | 10.39 | 10.86 | 9.532 | 9.906 | 147,625,200 | +0.22(+2.24%) |
Oct 29, 2009 | 9.013 | 9.748 | 8.895 | 9.689 | 95,455,720 | +1.04(+12.07%) |
Oct 28, 2009 | 9.407 | 9.611 | 8.501 | 8.646 | 85,886,520 | -0.75(-7.97%) |
Oct 27, 2009 | 10.31 | 10.40 | 9.368 | 9.394 | 99,087,168 | -1.15(-10.90%) |
Oct 26, 2009 | 10.88 | 11.21 | 10.48 | 10.54 | 38,857,888 | -0.30(-2.73%) |
Oct 23, 2009 | 11.10 | 11.11 | 10.79 | 10.84 | 51,522,488 | -0.20(-1.84%) |
Oct 22, 2009 | 10.77 | 11.08 | 10.38 | 11.04 | 43,651,324 | +0.31(+2.88%) |
Oct 21, 2009 | 10.83 | 11.16 | 10.69 | 10.73 | 36,853,956 | -0.07(-0.67%) |
Oct 20, 2009 | 10.77 | 10.90 | 10.74 | 10.81 | 37,499,920 | -0.12(-1.08%) |
Oct 19, 2009 | 11.23 | 11.25 | 10.88 | 10.92 | 36,930,040 | -0.14(-1.25%) |
Oct 16, 2009 | 11.01 | 11.25 | 10.73 | 11.06 | 51,137,072 | -0.05(-0.47%) |
Oct 15, 2009 | 11.11 | 11.23 | 10.84 | 11.11 | 91,156,368 | -0.66(-5.63%) |
Oct 14, 2009 | 12.07 | 12.11 | 11.70 | 11.78 | 43,208,068 | +0.13(+1.13%) |
Oct 13, 2009 | 11.50 | 11.85 | 11.43 | 11.65 | 44,585,452 | +0.01(+0.11%) |
Oct 12, 2009 | 12.20 | 12.37 | 10.92 | 11.63 | 97,547,512 | -0.22(-1.83%) |
Oct 09, 2009 | 12.15 | 12.28 | 11.64 | 11.85 | 48,962,556 | -0.15(-1.26%) |
Oct 08, 2009 | 11.62 | 12.31 | 11.53 | 12.00 | 67,727,760 | +0.61(+5.36%) |
Oct 07, 2009 | 11.33 | 11.65 | 11.09 | 11.39 | 40,416,956 | -0.01(-0.06%) |
Oct 06, 2009 | 11.76 | 11.98 | 11.26 | 11.40 | 73,377,744 | -0.06(-0.52%) |
Oct 05, 2009 | 10.80 | 11.47 | 10.58 | 11.46 | 70,311,080 | +0.87(+8.18%) |
Oct 02, 2009 | 9.709 | 10.88 | 9.440 | 10.59 | 95,618,904 | +0.45(+4.40%) |
Oct 01, 2009 | 10.90 | 10.93 | 10.11 | 10.14 | 68,766,624 | -0.91(-8.25%) |
Sep 30, 2009 | 11.64 | 11.65 | 10.83 | 11.05 | 66,859,008 | -0.35(-3.05%) |
Sep 29, 2009 | 11.65 | 11.84 | 11.39 | 11.40 | 43,313,484 | -0.02(-0.17%) |
Sep 28, 2009 | 11.69 | 11.77 | 11.33 | 11.42 | 38,905,676 | -0.13(-1.14%) |
Sep 25, 2009 | 11.16 | 11.84 | 11.04 | 11.55 | 58,343,992 | +0.13(+1.15%) |
Sep 24, 2009 | 12.41 | 12.48 | 11.12 | 11.42 | 90,351,224 | -0.88(-7.15%) |
Sep 23, 2009 | 12.87 | 12.99 | 12.28 | 12.30 | 61,078,956 | -0.35(-2.75%) |
Sep 22, 2009 | 12.47 | 12.74 | 12.35 | 12.65 | 54,945,116 | +0.41(+3.38%) |
Sep 21, 2009 | 12.10 | 19.12 | 11.88 | 12.24 | 62,389,464 | -0.14(-1.17%) |
Sep 18, 2009 | 12.60 | 12.70 | 12.04 | 12.38 | 59,446,728 | -0.34(-2.68%) |
Sep 17, 2009 | 12.45 | 12.97 | 12.12 | 12.72 | 125,381,464 | -0.45(-3.44%) |
Sep 16, 2009 | 13.39 | 13.61 | 12.10 | 13.18 | 212,452,656 | +0.33(+2.61%) |
Sep 15, 2009 | 12.38 | 12.91 | 12.15 | 12.84 | 121,950,400 | +0.98(+8.31%) |
Sep 14, 2009 | 11.26 | 12.09 | 11.19 | 11.86 | 107,051,000 | +0.87(+7.95%) |
Sep 11, 2009 | 11.00 | 11.37 | 10.79 | 10.98 | 97,482,384 | +0.32(+3.02%) |
Sep 10, 2009 | 10.77 | 10.87 | 10.50 | 10.66 | 88,635,512 | -0.39(-3.56%) |
Sep 09, 2009 | 10.56 | 11.18 | 10.38 | 11.05 | 71,978,384 | +0.60(+5.71%) |
Sep 08, 2009 | 10.73 | 10.84 | 10.40 | 10.46 | 73,055,416 | +0.28(+2.71%) |
Sep 04, 2009 | 9.433 | 10.27 | 9.256 | 10.18 | 90,424,256 | +0.77(+8.23%) |
Sep 03, 2009 | 9.473 | 9.506 | 9.256 | 9.407 | 28,778,906 | +0.26(+2.87%) |
Sep 02, 2009 | 9.118 | 9.322 | 8.862 | 9.144 | 58,448,332 | +0.31(+3.49%) |
Sep 01, 2009 | 9.282 | 9.584 | 8.731 | 8.836 | 58,929,420 | -0.53(-5.61%) |
Aug 31, 2009 | 9.374 | 9.381 | 9.190 | 9.361 | 34,941,844 | -0.30(-3.12%) |
Aug 28, 2009 | 9.775 | 9.827 | 9.525 | 9.663 | 38,054,864 | +0.07(+0.68%) |
Aug 27, 2009 | 9.368 | 9.637 | 9.171 | 9.597 | 38,752,700 | +0.18(+1.88%) |
Aug 26, 2009 | 9.486 | 9.492 | 9.138 | 9.420 | 50,399,836 | -0.05(-0.49%) |
Aug 25, 2009 | 9.512 | 9.683 | 9.387 | 9.466 | 38,930,508 | +0.16(+1.69%) |
Aug 24, 2009 | 9.630 | 9.801 | 9.210 | 9.309 | 67,286,904 | +0.12(+1.36%) |
Aug 21, 2009 | 9.059 | 9.401 | 9.053 | 9.184 | 76,288,960 | +0.53(+6.07%) |
Aug 20, 2009 | 8.501 | 8.843 | 8.501 | 8.659 | 42,046,400 | +0.29(+3.45%) |
Aug 19, 2009 | 8.107 | 8.573 | 8.088 | 8.370 | 41,807,324 | -0.10(-1.16%) |
Aug 18, 2009 | 8.212 | 8.560 | 8.212 | 8.468 | 43,959,484 | +0.47(+5.93%) |
Aug 17, 2009 | 7.950 | 8.258 | 7.891 | 7.994 | 53,393,972 | -0.75(-8.57%) |
Aug 14, 2009 | 9.013 | 9.053 | 8.442 | 8.744 | 88,715,984 | -0.31(-3.41%) |
Aug 13, 2009 | 8.376 | 9.190 | 8.042 | 9.053 | 118,291,760 | +0.98(+12.21%) |
Aug 12, 2009 | 7.628 | 8.239 | 7.595 | 8.068 | 64,560,196 | +0.45(+5.95%) |
Aug 11, 2009 | 7.851 | 7.891 | 7.359 | 7.615 | 50,635,960 | -0.43(-5.31%) |
Aug 10, 2009 | 8.330 | 8.639 | 7.897 | 8.042 | 73,696,136 | -0.18(-2.16%) |
Aug 07, 2009 | 7.661 | 8.416 | 7.484 | 8.219 | 88,890,416 | +0.91(+12.49%) |
Aug 06, 2009 | 7.510 | 7.805 | 7.221 | 7.306 | 77,619,344 | -0.03(-0.36%) |
Aug 05, 2009 | 7.306 | 7.549 | 7.155 | 7.333 | 63,466,760 | +0.16(+2.20%) |
Aug 04, 2009 | 6.670 | 7.438 | 6.630 | 7.175 | 92,193,616 | +0.60(+9.08%) |
Aug 03, 2009 | 6.387 | 6.650 | 6.368 | 6.578 | 61,948,668 | +0.44(+7.17%) |
Jul 31, 2009 | 6.512 | 6.617 | 5.941 | 6.138 | 138,326,096 | -1.18(-16.14%) |
Jul 30, 2009 | 7.024 | 7.484 | 6.991 | 7.320 | 101,984,344 | +0.62(+9.31%) |
Jul 29, 2009 | 7.011 | 7.057 | 6.663 | 6.696 | 46,943,856 | -0.51(-7.02%) |
Jul 28, 2009 | 7.241 | 7.352 | 7.024 | 7.201 | 38,812,700 | -0.18(-2.49%) |
Jul 27, 2009 | 7.530 | 7.556 | 7.234 | 7.385 | 58,415,148 | +0.24(+3.40%) |
Jul 24, 2009 | 6.551 | 7.280 | 6.512 | 7.142 | 78,129,856 | +0.48(+7.19%) |
Jul 23, 2009 | 6.781 | 6.867 | 6.466 | 6.663 | 52,778,496 | -0.07(-0.98%) |
Jul 22, 2009 | 6.361 | 6.807 | 6.269 | 6.729 | 56,275,400 | +0.33(+5.24%) |
Jul 21, 2009 | 6.729 | 6.893 | 6.210 | 6.394 | 52,720,304 | -0.08(-1.22%) |
Jul 20, 2009 | 5.882 | 6.643 | 5.882 | 6.473 | 97,065,456 | +0.83(+14.78%) |
Jul 17, 2009 | 5.724 | 5.823 | 5.534 | 5.639 | 29,986,030 | -0.09(-1.49%) |
Jul 16, 2009 | 5.173 | 5.816 | 5.120 | 5.724 | 66,004,492 | +0.40(+7.52%) |
Jul 15, 2009 | 4.825 | 5.403 | 4.825 | 5.324 | 80,358,968 | +0.64(+13.59%) |
Jul 14, 2009 | 4.556 | 4.727 | 4.451 | 4.687 | 40,561,752 | +0.13(+2.88%) |
Jul 13, 2009 | 4.562 | 4.628 | 4.477 | 4.556 | 40,322,164 | +0.07(+1.46%) |
Jul 10, 2009 | 4.792 | 4.838 | 4.490 | 4.490 | 54,069,972 | -0.37(-7.57%) |
Jul 09, 2009 | 4.431 | 5.035 | 4.320 | 4.858 | 83,944,280 | +0.49(+11.28%) |
Jul 08, 2009 | 4.746 | 4.786 | 4.149 | 4.365 | 65,984,976 | -0.16(-3.62%) |
Jul 07, 2009 | 4.628 | 4.838 | 4.451 | 4.530 | 36,168,072 | -0.08(-1.71%) |
Jul 06, 2009 | 4.727 | 4.759 | 4.471 | 4.608 | 37,782,056 | -0.22(-4.62%) |
Jul 02, 2009 | 4.950 | 4.976 | 4.759 | 4.832 | 17,333,358 | -0.22(-4.42%) |
Jul 01, 2009 | 5.344 | 5.344 | 5.048 | 5.055 | 18,560,288 | -0.11(-2.04%) |
Jun 30, 2009 | 5.330 | 5.390 | 5.101 | 5.160 | 26,779,296 | -0.20(-3.79%) |
Jun 29, 2009 | 5.475 | 5.508 | 5.337 | 5.363 | 25,342,738 | -0.05(-0.97%) |
Jun 26, 2009 | 5.416 | 5.449 | 5.140 | 5.416 | 42,504,368 | +0.06(+1.10%) |
Jun 25, 2009 | 5.160 | 5.357 | 5.127 | 5.357 | 41,831,084 | +0.28(+5.43%) |
Jun 24, 2009 | 5.055 | 5.330 | 4.983 | 5.081 | 54,503,820 | +0.24(+5.02%) |
Jun 23, 2009 | 4.864 | 5.048 | 4.516 | 4.838 | 50,499,356 | +0.03(+0.55%) |
Jun 22, 2009 | 5.206 | 5.258 | 4.792 | 4.812 | 46,564,320 | -0.53(-9.95%) |
Jun 19, 2009 | 5.193 | 5.396 | 5.055 | 5.344 | 38,923,808 | +0.27(+5.30%) |
Jun 18, 2009 | 5.350 | 5.350 | 4.937 | 5.074 | 40,310,416 | -0.12(-2.40%) |
Jun 17, 2009 | 5.501 | 5.626 | 4.996 | 5.199 | 58,091,804 | -0.30(-5.49%) |
Jun 16, 2009 | 5.403 | 5.816 | 5.357 | 5.501 | 69,088,288 | +0.22(+4.10%) |
Jun 15, 2009 | 5.797 | 5.810 | 5.258 | 5.285 | 68,192,760 | -0.69(-11.54%) |
Jun 12, 2009 | 5.993 | 6.059 | 5.777 | 5.974 | 31,827,646 | -0.11(-1.83%) |
Jun 11, 2009 | 6.197 | 6.394 | 6.046 | 6.085 | 35,706,292 | -0.14(-2.32%) |
Jun 10, 2009 | 6.512 | 6.512 | 6.171 | 6.230 | 28,294,880 | -0.17(-2.67%) |
Jun 09, 2009 | 6.591 | 6.591 | 6.302 | 6.400 | 40,874,824 | -0.14(-2.11%) |
Jun 08, 2009 | 6.374 | 6.630 | 6.302 | 6.538 | 32,274,604 | -0.03(-0.50%) |
Jun 05, 2009 | 6.893 | 6.893 | 6.499 | 6.571 | 31,071,424 | -0.11(-1.67%) |
Jun 04, 2009 | 6.584 | 6.755 | 6.197 | 6.683 | 33,903,248 | +0.26(+4.09%) |
Jun 03, 2009 | 6.735 | 6.762 | 6.302 | 6.420 | 33,411,630 | -0.41(-6.05%) |
Jun 02, 2009 | 7.050 | 7.070 | 6.643 | 6.834 | 33,789,060 | -0.24(-3.34%) |
Jun 01, 2009 | 6.676 | 7.090 | 6.565 | 7.070 | 65,834,180 | +0.56(+8.68%) |
May 29, 2009 | 6.532 | 6.689 | 6.387 | 6.506 | 34,798,600 | -0.02(-0.30%) |
May 28, 2009 | 6.473 | 6.545 | 6.190 | 6.525 | 42,815,992 | +0.18(+2.90%) |
May 27, 2009 | 6.341 | 6.611 | 6.177 | 6.341 | 56,177,672 | +0.22(+3.54%) |
May 26, 2009 | 5.665 | 6.335 | 5.508 | 6.125 | 56,371,224 | +0.24(+4.13%) |
May 22, 2009 | 6.250 | 6.289 | 5.797 | 5.882 | 37,108,044 | -0.28(-4.48%) |
May 21, 2009 | 6.282 | 6.374 | 6.026 | 6.158 | 37,136,864 | -0.27(-4.19%) |
May 20, 2009 | 6.762 | 6.945 | 6.341 | 6.427 | 49,195,496 | -0.14(-2.20%) |
May 19, 2009 | 6.709 | 7.031 | 6.486 | 6.571 | 64,025,996 | -0.19(-2.82%) |
May 18, 2009 | 6.328 | 6.807 | 6.039 | 6.762 | 67,234,888 | +0.70(+11.59%) |
May 15, 2009 | 6.591 | 6.926 | 5.941 | 6.059 | 86,542,272 | -0.13(-2.12%) |
May 14, 2009 | 5.370 | 6.427 | 5.179 | 6.190 | 122,836,664 | +0.51(+9.02%) |
May 13, 2009 | 6.460 | 6.499 | 5.527 | 5.678 | 109,169,176 | -1.06(-15.69%) |
May 12, 2009 | 7.352 | 7.543 | 6.433 | 6.735 | 86,653,344 | -0.42(-5.87%) |
May 11, 2009 | 6.689 | 7.418 | 6.407 | 7.155 | 92,605,264 | +0.26(+3.81%) |
May 08, 2009 | 6.597 | 6.991 | 6.210 | 6.893 | 86,996,784 | +0.75(+12.18%) |
May 07, 2009 | 7.169 | 7.254 | 6.072 | 6.144 | 89,462,112 | -0.58(-8.68%) |
May 06, 2009 | 7.648 | 7.772 | 6.263 | 6.729 | 194,818,896 | -0.72(-9.61%) |
May 05, 2009 | 6.972 | 7.772 | 6.683 | 7.444 | 219,165,456 | +1.21(+19.37%) |
May 04, 2009 | 5.462 | 6.236 | 5.429 | 6.236 | 112,933,776 | +0.98(+18.75%) |
May 01, 2009 | 5.252 | 5.416 | 4.884 | 5.252 | 61,493,892 | +0.12(+2.30%) |
Apr 30, 2009 | 5.764 | 5.941 | 5.107 | 5.134 | 136,291,072 | +0.07(+1.43%) |
Apr 29, 2009 | 4.858 | 5.245 | 4.786 | 5.061 | 99,530,768 | +0.48(+10.46%) |
Apr 28, 2009 | 4.267 | 4.851 | 4.267 | 4.582 | 84,748,368 | +0.05(+1.01%) |
Apr 27, 2009 | 4.497 | 4.700 | 4.392 | 4.536 | 112,787,720 | -0.33(-6.87%) |
Apr 24, 2009 | 4.280 | 4.930 | 4.234 | 4.871 | 136,238,048 | +0.76(+18.53%) |
Apr 23, 2009 | 3.939 | 4.201 | 3.781 | 4.109 | 100,424,472 | +0.39(+10.60%) |
Apr 22, 2009 | 3.328 | 3.926 | 3.309 | 3.716 | 98,345,400 | +0.42(+12.75%) |
Apr 21, 2009 | 2.829 | 3.302 | 2.744 | 3.295 | 59,209,128 | +0.25(+8.19%) |
Apr 20, 2009 | 3.473 | 3.479 | 2.993 | 3.046 | 79,072,360 | -0.26(-7.75%) |
Apr 17, 2009 | 3.256 | 3.400 | 3.184 | 3.302 | 64,370,812 | -0.05(-1.37%) |
Apr 16, 2009 | 3.492 | 3.506 | 3.315 | 3.348 | 38,895,704 | -0.03(-0.97%) |
Apr 15, 2009 | 3.440 | 3.499 | 3.184 | 3.381 | 60,617,652 | +0.00(+0.00%) |
Apr 14, 2009 | 3.643 | 3.827 | 3.282 | 3.381 | 77,445,808 | -0.04(-1.15%) |
Apr 13, 2009 | 3.020 | 3.420 | 2.875 | 3.420 | 64,993,884 | +0.51(+17.34%) |
Apr 09, 2009 | 2.829 | 2.967 | 2.718 | 2.915 | 50,276,956 | +0.28(+10.45%) |
Apr 08, 2009 | 2.803 | 2.842 | 2.514 | 2.639 | 54,503,816 | -0.01(-0.25%) |
Apr 07, 2009 | 3.125 | 3.151 | 2.501 | 2.646 | 119,787,920 | -0.61(-18.75%) |
Apr 06, 2009 | 2.941 | 3.420 | 2.941 | 3.256 | 102,433,536 | +0.32(+10.71%) |
Apr 03, 2009 | 2.954 | 3.269 | 2.777 | 2.941 | 105,596,464 | +0.05(+1.82%) |
Apr 02, 2009 | 2.672 | 2.915 | 2.560 | 2.888 | 97,563,648 | +0.43(+17.65%) |