Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.626 | 5.707 | 5.429 | 5.442 | 3,829,453 | -0.21(-3.70%) |
Apr 29, 2010 | 5.613 | 5.724 | 5.566 | 5.651 | 3,457,898 | +0.14(+2.56%) |
Apr 28, 2010 | 5.553 | 5.574 | 5.399 | 5.510 | 3,427,252 | +0.03(+0.47%) |
Apr 27, 2010 | 5.649 | 5.668 | 5.480 | 5.485 | 3,645,264 | -0.21(-3.75%) |
Apr 26, 2010 | 5.728 | 5.788 | 5.681 | 5.698 | 2,089,030 | -0.01(-0.15%) |
Apr 23, 2010 | 5.638 | 5.797 | 5.596 | 5.707 | 2,921,138 | +0.05(+0.83%) |
Apr 22, 2010 | 5.532 | 5.690 | 5.489 | 5.660 | 2,206,870 | +0.09(+1.69%) |
Apr 21, 2010 | 5.421 | 5.613 | 5.365 | 5.566 | 2,353,173 | +0.14(+2.60%) |
Apr 20, 2010 | 5.327 | 5.425 | 5.250 | 5.425 | 2,685,551 | +0.12(+2.25%) |
Apr 19, 2010 | 5.152 | 5.318 | 5.126 | 5.305 | 3,031,844 | +0.12(+2.31%) |
Apr 16, 2010 | 5.339 | 5.382 | 5.181 | 5.186 | 3,582,498 | -0.16(-2.96%) |
Apr 15, 2010 | 5.604 | 5.617 | 5.339 | 5.344 | 5,362,738 | -0.24(-4.36%) |
Apr 14, 2010 | 5.630 | 5.638 | 5.545 | 5.587 | 4,377,233 | +0.00(+0.08%) |
Apr 13, 2010 | 5.320 | 5.656 | 5.320 | 5.583 | 3,836,465 | +0.26(+4.98%) |
Apr 12, 2010 | 5.386 | 5.433 | 5.293 | 5.318 | 6,515,885 | -0.06(-1.19%) |
Apr 09, 2010 | 5.369 | 5.451 | 5.335 | 5.382 | 4,709,267 | +0.05(+0.96%) |
Apr 08, 2010 | 5.339 | 5.382 | 5.301 | 5.331 | 3,869,202 | -0.04(-0.79%) |
Apr 07, 2010 | 5.510 | 5.574 | 5.344 | 5.374 | 3,987,858 | -0.16(-2.86%) |
Apr 06, 2010 | 5.348 | 5.579 | 5.301 | 5.532 | 2,886,291 | +0.16(+2.94%) |
Apr 05, 2010 | 5.271 | 5.386 | 5.258 | 5.374 | 3,382,086 | +0.12(+2.19%) |
Apr 01, 2010 | 5.284 | 5.258 | 5.258 | 5.258 | 2,529,035 | +0.04(+0.82%) |
Mar 31, 2010 | 5.378 | 5.378 | 5.066 | 5.216 | 6,291,032 | -0.17(-3.10%) |
Mar 30, 2010 | 5.458 | 5.530 | 5.378 | 5.382 | 3,010,494 | -0.05(-1.01%) |
Mar 29, 2010 | 5.450 | 5.481 | 5.382 | 5.437 | 2,978,764 | +0.03(+0.62%) |
Mar 26, 2010 | 5.450 | 5.500 | 5.348 | 5.403 | 5,681,675 | -0.04(-0.78%) |
Mar 25, 2010 | 5.454 | 5.534 | 5.370 | 5.446 | 6,119,909 | +0.04(+0.78%) |
Mar 24, 2010 | 5.264 | 5.492 | 5.251 | 5.403 | 5,239,429 | +0.12(+2.32%) |
Mar 23, 2010 | 5.327 | 5.332 | 5.218 | 5.281 | 3,200,346 | -0.05(-0.87%) |
Mar 22, 2010 | 5.146 | 5.352 | 5.104 | 5.327 | 3,234,496 | +0.14(+2.60%) |
Mar 19, 2010 | 5.234 | 5.289 | 5.192 | 5.192 | 3,750,291 | -0.05(-0.89%) |
Mar 18, 2010 | 5.125 | 5.281 | 5.125 | 5.239 | 3,036,232 | +0.10(+1.97%) |
Mar 17, 2010 | 5.053 | 5.158 | 5.002 | 5.137 | 3,240,281 | +0.11(+2.10%) |
Mar 16, 2010 | 4.939 | 5.074 | 4.930 | 5.032 | 3,397,542 | +0.11(+2.23%) |
Mar 15, 2010 | 4.884 | 4.939 | 4.880 | 4.922 | 2,699,774 | -0.02(-0.34%) |
Mar 12, 2010 | 5.015 | 5.051 | 4.914 | 4.939 | 2,766,476 | -0.03(-0.68%) |
Mar 11, 2010 | 4.855 | 5.002 | 4.829 | 4.973 | 2,783,241 | +0.08(+1.55%) |
Mar 10, 2010 | 4.981 | 5.049 | 4.871 | 4.897 | 2,867,773 | -0.06(-1.19%) |
Mar 09, 2010 | 4.884 | 5.087 | 4.825 | 4.956 | 4,496,145 | +0.04(+0.86%) |
Mar 08, 2010 | 4.833 | 4.939 | 4.795 | 4.914 | 2,580,776 | +0.09(+1.84%) |
Mar 05, 2010 | 4.783 | 4.838 | 4.749 | 4.825 | 3,555,447 | +0.05(+1.06%) |
Mar 04, 2010 | 4.745 | 4.804 | 4.686 | 4.774 | 2,314,588 | +0.01(+0.18%) |
Mar 03, 2010 | 4.791 | 4.825 | 4.741 | 4.766 | 1,746,457 | +0.00(+0.09%) |
Mar 02, 2010 | 4.694 | 4.787 | 4.677 | 4.762 | 2,203,419 | +0.07(+1.53%) |
Mar 01, 2010 | 4.787 | 4.791 | 4.656 | 4.690 | 2,660,152 | -0.04(-0.89%) |
Feb 26, 2010 | 4.741 | 4.821 | 4.686 | 4.732 | 3,833,146 | -0.01(-0.18%) |
Feb 25, 2010 | 4.749 | 4.749 | 4.618 | 4.741 | 3,953,051 | +0.01(+0.18%) |
Feb 24, 2010 | 4.698 | 4.766 | 4.614 | 4.732 | 3,552,635 | +0.05(+1.08%) |
Feb 23, 2010 | 4.681 | 4.749 | 4.648 | 4.681 | 2,937,659 | -0.03(-0.63%) |
Feb 22, 2010 | 4.719 | 4.749 | 4.643 | 4.711 | 2,230,700 | +0.03(+0.54%) |
Feb 19, 2010 | 4.627 | 4.762 | 4.601 | 4.686 | 4,028,328 | +0.03(+0.54%) |
Feb 18, 2010 | 4.576 | 4.665 | 4.500 | 4.660 | 2,591,079 | +0.09(+1.94%) |
Feb 17, 2010 | 4.622 | 4.627 | 4.551 | 4.572 | 3,249,707 | -0.02(-0.37%) |
Feb 16, 2010 | 4.563 | 4.618 | 4.529 | 4.589 | 2,769,015 | +0.08(+1.87%) |
Feb 12, 2010 | 4.327 | 4.504 | 4.504 | 4.504 | 2,926,563 | +0.12(+2.79%) |
Feb 11, 2010 | 4.323 | 4.382 | 4.234 | 4.382 | 3,608,087 | +0.04(+0.87%) |
Feb 10, 2010 | 4.352 | 4.410 | 4.268 | 4.344 | 2,552,084 | +0.00(+0.00%) |
Feb 09, 2010 | 4.542 | 4.542 | 4.323 | 4.344 | 4,720,908 | -0.10(-2.19%) |
Feb 08, 2010 | 4.559 | 4.635 | 4.424 | 4.441 | 2,926,736 | -0.15(-3.31%) |
Feb 05, 2010 | 4.517 | 4.622 | 4.399 | 4.593 | 3,706,406 | +0.09(+2.06%) |
Feb 04, 2010 | 4.698 | 4.715 | 4.458 | 4.500 | 4,377,931 | -0.24(-5.16%) |
Feb 03, 2010 | 4.762 | 4.795 | 4.694 | 4.745 | 3,947,631 | -0.09(-1.92%) |
Feb 02, 2010 | 4.766 | 4.876 | 4.711 | 4.838 | 5,297,482 | -0.01(-0.20%) |
Feb 01, 2010 | 4.779 | 4.882 | 4.745 | 4.847 | 3,073,649 | +0.11(+2.25%) |
Jan 29, 2010 | 4.825 | 4.850 | 4.652 | 4.741 | 4,958,143 | -0.05(-0.97%) |
Jan 28, 2010 | 4.935 | 4.935 | 4.736 | 4.787 | 6,554,819 | -0.09(-1.82%) |
Jan 27, 2010 | 4.779 | 4.922 | 4.715 | 4.876 | 4,642,442 | +0.11(+2.21%) |
Jan 26, 2010 | 4.762 | 4.871 | 4.741 | 4.770 | 4,832,546 | -0.04(-0.79%) |
Jan 25, 2010 | 4.762 | 4.842 | 4.690 | 4.808 | 3,035,564 | +0.12(+2.52%) |
Jan 22, 2010 | 4.846 | 4.939 | 4.677 | 4.690 | 5,983,061 | -0.05(-0.98%) |
Jan 21, 2010 | 4.905 | 4.914 | 4.711 | 4.736 | 4,119,705 | -0.13(-2.60%) |
Jan 20, 2010 | 4.905 | 4.905 | 4.812 | 4.863 | 2,813,809 | -0.09(-1.79%) |
Jan 19, 2010 | 4.808 | 4.956 | 4.808 | 4.952 | 3,577,717 | +0.12(+2.53%) |
Jan 15, 2010 | 4.859 | 4.829 | 4.829 | 4.829 | 3,772,741 | -0.02(-0.35%) |
Jan 14, 2010 | 4.888 | 4.947 | 4.846 | 4.846 | 2,159,744 | -0.08(-1.63%) |
Jan 13, 2010 | 4.867 | 4.939 | 4.817 | 4.926 | 4,819,185 | +0.11(+2.19%) |
Jan 12, 2010 | 4.855 | 4.918 | 4.787 | 4.821 | 7,241,201 | -0.05(-1.13%) |
Jan 11, 2010 | 4.909 | 4.969 | 4.855 | 4.876 | 5,745,004 | +0.00(+0.00%) |
Jan 08, 2010 | 4.901 | 4.931 | 4.838 | 4.876 | 5,346,222 | -0.02(-0.43%) |
Jan 07, 2010 | 4.804 | 4.952 | 4.795 | 4.897 | 5,828,222 | +0.05(+0.96%) |
Jan 06, 2010 | 4.779 | 4.909 | 4.779 | 4.850 | 4,269,641 | +0.06(+1.23%) |
Jan 05, 2010 | 4.728 | 4.876 | 4.622 | 4.791 | 6,654,543 | +0.05(+0.98%) |
Jan 04, 2010 | 4.800 | 4.829 | 4.665 | 4.745 | 4,367,539 | -0.00(-0.09%) |
Dec 31, 2009 | 4.891 | 4.749 | 4.749 | 4.749 | 4,783,246 | -0.11(-2.23%) |
Dec 30, 2009 | 4.886 | 4.907 | 4.778 | 4.857 | 3,353,736 | -0.01(-0.17%) |
Dec 29, 2009 | 4.928 | 4.986 | 4.861 | 4.866 | 2,877,874 | -0.07(-1.43%) |
Dec 28, 2009 | 4.936 | 5.003 | 4.899 | 4.936 | 2,299,405 | +0.02(+0.42%) |
Dec 24, 2009 | 4.799 | 4.928 | 4.795 | 4.916 | 1,840,311 | +0.09(+1.90%) |
Dec 23, 2009 | 4.695 | 4.853 | 4.678 | 4.824 | 2,686,647 | +0.15(+3.21%) |
Dec 22, 2009 | 4.641 | 4.674 | 4.549 | 4.674 | 2,198,675 | +0.09(+2.00%) |
Dec 21, 2009 | 4.520 | 4.622 | 4.491 | 4.582 | 2,747,687 | +0.09(+2.04%) |
Dec 18, 2009 | 4.524 | 4.553 | 4.441 | 4.491 | 3,712,815 | +0.01(+0.19%) |
Dec 17, 2009 | 4.391 | 4.487 | 4.378 | 4.482 | 3,068,193 | +0.05(+1.08%) |
Dec 16, 2009 | 4.316 | 4.507 | 4.299 | 4.434 | 3,099,100 | +0.13(+2.95%) |
Dec 15, 2009 | 4.299 | 4.403 | 4.282 | 4.307 | 4,326,682 | -0.02(-0.58%) |
Dec 14, 2009 | 4.266 | 4.349 | 4.257 | 4.332 | 3,379,140 | +0.04(+0.87%) |
Dec 11, 2009 | 4.216 | 4.303 | 4.195 | 4.295 | 1,581,392 | +0.10(+2.28%) |
Dec 10, 2009 | 4.282 | 4.303 | 4.162 | 4.199 | 2,151,608 | -0.06(-1.47%) |
Dec 09, 2009 | 4.216 | 4.328 | 4.191 | 4.262 | 3,149,220 | +0.07(+1.59%) |
Dec 08, 2009 | 4.291 | 4.403 | 4.187 | 4.195 | 3,064,866 | -0.11(-2.52%) |
Dec 07, 2009 | 4.503 | 4.503 | 4.270 | 4.303 | 3,502,812 | -0.18(-4.09%) |
Dec 04, 2009 | 4.416 | 4.520 | 4.374 | 4.487 | 3,943,523 | +0.17(+4.06%) |
Dec 03, 2009 | 4.378 | 4.491 | 4.295 | 4.312 | 4,253,150 | -0.03(-0.77%) |
Dec 02, 2009 | 4.157 | 4.362 | 4.120 | 4.345 | 3,813,651 | +0.20(+4.82%) |
Dec 01, 2009 | 4.107 | 4.195 | 4.053 | 4.145 | 5,821,681 | +0.05(+1.32%) |
Nov 30, 2009 | 3.970 | 4.112 | 3.953 | 4.091 | 5,472,122 | +0.10(+2.61%) |
Nov 27, 2009 | 3.987 | 4.087 | 3.962 | 3.987 | 1,551,852 | -0.11(-2.64%) |
Nov 25, 2009 | 4.087 | 4.174 | 4.087 | 4.095 | 1,708,910 | -0.05(-1.31%) |
Nov 24, 2009 | 4.199 | 4.199 | 4.074 | 4.149 | 2,105,007 | -0.05(-1.19%) |
Nov 23, 2009 | 4.216 | 4.312 | 4.170 | 4.199 | 3,820,939 | +0.04(+1.00%) |
Nov 20, 2009 | 4.232 | 4.262 | 4.149 | 4.157 | 3,708,422 | -0.09(-2.06%) |
Nov 19, 2009 | 4.324 | 4.349 | 4.220 | 4.245 | 3,715,410 | -0.07(-1.74%) |
Nov 18, 2009 | 4.224 | 4.332 | 4.187 | 4.320 | 2,847,493 | +0.08(+1.87%) |
Nov 17, 2009 | 4.357 | 4.416 | 4.212 | 4.241 | 6,335,682 | -0.15(-3.42%) |
Nov 16, 2009 | 4.353 | 4.441 | 4.299 | 4.391 | 4,341,637 | +0.10(+2.23%) |
Nov 13, 2009 | 4.191 | 4.295 | 4.162 | 4.295 | 3,851,992 | +0.15(+3.62%) |
Nov 12, 2009 | 4.178 | 4.228 | 4.145 | 4.145 | 3,875,694 | -0.02(-0.50%) |
Nov 11, 2009 | 4.162 | 4.199 | 4.107 | 4.166 | 5,788,429 | +0.06(+1.52%) |
Nov 10, 2009 | 4.078 | 4.155 | 4.057 | 4.103 | 4,740,037 | -0.03(-0.71%) |
Nov 09, 2009 | 3.999 | 4.178 | 3.966 | 4.132 | 5,850,146 | +0.18(+4.64%) |
Nov 06, 2009 | 3.995 | 4.105 | 3.941 | 3.949 | 4,048,951 | -0.09(-2.22%) |
Nov 05, 2009 | 4.057 | 4.174 | 4.003 | 4.039 | 6,325,249 | +0.01(+0.26%) |
Nov 04, 2009 | 4.178 | 4.266 | 4.010 | 4.028 | 5,231,949 | -0.08(-2.03%) |
Nov 03, 2009 | 3.912 | 4.112 | 3.912 | 4.112 | 7,078,396 | +0.15(+3.68%) |
Nov 02, 2009 | 4.020 | 4.074 | 3.812 | 3.966 | 4,513,108 | -0.02(-0.42%) |
Oct 30, 2009 | 4.062 | 4.145 | 3.893 | 3.982 | 6,904,931 | -0.15(-3.53%) |
Oct 29, 2009 | 4.320 | 4.332 | 3.970 | 4.128 | 9,120,095 | +0.14(+3.44%) |
Oct 28, 2009 | 4.220 | 4.249 | 3.962 | 3.991 | 6,933,376 | -0.22(-5.15%) |
Oct 27, 2009 | 4.320 | 4.320 | 4.170 | 4.207 | 4,662,400 | -0.07(-1.66%) |
Oct 26, 2009 | 4.428 | 4.474 | 4.249 | 4.278 | 5,837,649 | -0.12(-2.84%) |
Oct 23, 2009 | 4.420 | 4.466 | 4.370 | 4.403 | 5,117,769 | -0.06(-1.40%) |
Oct 22, 2009 | 4.357 | 4.491 | 4.241 | 4.466 | 8,048,101 | +0.12(+2.68%) |
Oct 21, 2009 | 4.362 | 4.441 | 4.316 | 4.349 | 11,914,022 | +0.15(+3.67%) |
Oct 20, 2009 | 4.174 | 4.224 | 4.170 | 4.195 | 7,090,211 | -0.09(-2.04%) |
Oct 19, 2009 | 4.266 | 4.353 | 4.216 | 4.282 | 5,363,033 | +0.01(+0.29%) |
Oct 16, 2009 | 4.357 | 4.403 | 4.237 | 4.270 | 5,602,124 | -0.17(-3.76%) |
Oct 15, 2009 | 4.487 | 4.499 | 4.420 | 4.437 | 2,676,131 | -0.08(-1.75%) |
Oct 14, 2009 | 4.337 | 4.520 | 4.291 | 4.516 | 9,431,991 | +0.21(+4.94%) |
Oct 13, 2009 | 4.399 | 4.453 | 4.274 | 4.303 | 7,503,955 | -0.15(-3.28%) |
Oct 12, 2009 | 4.424 | 4.495 | 4.403 | 4.449 | 3,651,586 | +0.01(+0.28%) |
Oct 09, 2009 | 4.416 | 4.549 | 4.370 | 4.437 | 7,116,192 | -0.02(-0.37%) |
Oct 08, 2009 | 4.578 | 4.612 | 4.387 | 4.453 | 14,432,752 | -0.05(-1.11%) |
Oct 07, 2009 | 4.657 | 4.741 | 4.466 | 4.503 | 9,348,494 | -0.18(-3.83%) |
Oct 06, 2009 | 4.782 | 4.832 | 4.612 | 4.682 | 5,940,998 | -0.03(-0.62%) |
Oct 05, 2009 | 4.553 | 4.757 | 4.532 | 4.712 | 7,384,652 | +0.18(+4.05%) |
Oct 02, 2009 | 4.316 | 4.645 | 4.316 | 4.528 | 9,221,329 | +0.11(+2.55%) |
Oct 01, 2009 | 4.553 | 4.566 | 4.299 | 4.416 | 9,552,993 | -0.18(-3.99%) |
Sep 30, 2009 | 4.595 | 4.703 | 4.482 | 4.599 | 6,567,451 | +0.01(+0.27%) |
Sep 29, 2009 | 4.616 | 4.707 | 4.541 | 4.587 | 5,104,477 | -0.03(-0.54%) |
Sep 28, 2009 | 4.341 | 4.616 | 4.307 | 4.612 | 6,494,984 | +0.30(+6.85%) |
Sep 25, 2009 | 4.262 | 4.395 | 4.220 | 4.316 | 4,534,319 | +0.01(+0.29%) |
Sep 24, 2009 | 4.553 | 4.607 | 4.262 | 4.303 | 8,224,049 | -0.25(-5.49%) |
Sep 23, 2009 | 4.778 | 4.778 | 4.549 | 4.553 | 6,604,541 | -0.21(-4.37%) |
Sep 22, 2009 | 4.628 | 4.807 | 4.562 | 4.761 | 5,878,691 | +0.23(+5.15%) |
Sep 21, 2009 | 4.557 | 4.574 | 4.445 | 4.528 | 5,954,568 | -0.07(-1.63%) |
Sep 18, 2009 | 4.666 | 4.716 | 4.512 | 4.603 | 6,071,221 | -0.06(-1.25%) |
Sep 17, 2009 | 4.745 | 4.978 | 4.570 | 4.662 | 4,224,375 | -0.10(-2.19%) |
Sep 16, 2009 | 4.674 | 4.828 | 4.641 | 4.766 | 5,246,674 | +0.13(+2.88%) |
Sep 15, 2009 | 4.549 | 4.757 | 4.507 | 4.632 | 5,668,353 | +0.10(+2.30%) |
Sep 14, 2009 | 4.316 | 4.528 | 4.274 | 4.528 | 3,067,420 | +0.17(+3.92%) |
Sep 11, 2009 | 4.357 | 4.432 | 4.237 | 4.357 | 3,208,337 | +0.00(+0.10%) |
Sep 10, 2009 | 4.307 | 4.370 | 4.216 | 4.353 | 5,187,271 | +0.05(+1.26%) |
Sep 09, 2009 | 4.266 | 4.370 | 4.212 | 4.299 | 3,919,249 | +0.01(+0.19%) |
Sep 08, 2009 | 4.203 | 4.303 | 4.203 | 4.291 | 5,061,374 | +0.10(+2.39%) |
Sep 04, 2009 | 4.057 | 4.191 | 3.958 | 4.191 | 2,587,288 | +0.11(+2.65%) |
Sep 03, 2009 | 4.020 | 4.087 | 3.958 | 4.082 | 5,032,921 | +0.09(+2.30%) |
Sep 02, 2009 | 4.153 | 4.170 | 3.966 | 3.991 | 7,117,034 | -0.21(-5.05%) |
Sep 01, 2009 | 4.387 | 4.428 | 4.157 | 4.203 | 7,287,653 | -0.22(-4.90%) |
Aug 31, 2009 | 4.491 | 4.553 | 4.318 | 4.420 | 6,665,797 | -0.17(-3.63%) |
Aug 28, 2009 | 4.620 | 4.666 | 4.441 | 4.587 | 4,551,430 | +0.02(+0.46%) |
Aug 27, 2009 | 4.478 | 4.595 | 4.374 | 4.566 | 4,428,012 | +0.07(+1.67%) |
Aug 26, 2009 | 4.491 | 4.520 | 4.412 | 4.491 | 2,923,347 | -0.03(-0.74%) |
Aug 25, 2009 | 4.416 | 4.595 | 4.399 | 4.524 | 3,947,352 | +0.12(+2.84%) |
Aug 24, 2009 | 4.445 | 4.507 | 4.341 | 4.399 | 4,323,041 | -0.03(-0.57%) |
Aug 21, 2009 | 4.324 | 4.495 | 4.287 | 4.424 | 5,917,512 | +0.15(+3.41%) |
Aug 20, 2009 | 3.999 | 4.278 | 3.982 | 4.278 | 8,779,807 | +0.21(+5.23%) |
Aug 19, 2009 | 4.045 | 4.141 | 3.982 | 4.066 | 8,515,295 | -0.05(-1.31%) |
Aug 18, 2009 | 4.057 | 4.182 | 4.012 | 4.120 | 5,076,439 | +0.01(+0.30%) |
Aug 17, 2009 | 4.137 | 4.191 | 4.016 | 4.108 | 6,374,834 | -0.21(-4.92%) |
Aug 14, 2009 | 4.395 | 4.445 | 4.228 | 4.320 | 5,757,650 | -0.12(-2.72%) |
Aug 13, 2009 | 4.466 | 4.565 | 4.362 | 4.441 | 4,954,993 | -0.01(-0.28%) |
Aug 12, 2009 | 4.278 | 4.541 | 4.278 | 4.453 | 11,937,751 | +0.18(+4.29%) |
Aug 11, 2009 | 4.441 | 4.462 | 4.157 | 4.270 | 11,069,908 | -0.20(-4.56%) |
Aug 10, 2009 | 4.462 | 4.482 | 4.324 | 4.474 | 6,798,615 | -0.01(-0.19%) |
Aug 07, 2009 | 4.178 | 4.582 | 4.178 | 4.482 | 9,492,702 | +0.32(+7.71%) |
Aug 06, 2009 | 4.120 | 4.320 | 4.024 | 4.162 | 12,829,915 | +0.05(+1.11%) |
Aug 05, 2009 | 3.803 | 4.132 | 3.791 | 4.116 | 9,629,828 | +0.27(+7.16%) |
Aug 04, 2009 | 3.520 | 3.853 | 3.520 | 3.841 | 13,952,915 | +0.34(+9.63%) |
Aug 03, 2009 | 3.458 | 3.503 | 3.333 | 3.503 | 8,412,114 | +0.10(+2.81%) |
Jul 31, 2009 | 3.366 | 3.462 | 3.303 | 3.408 | 6,340,329 | +0.00(+0.00%) |
Jul 30, 2009 | 3.474 | 3.478 | 3.291 | 3.408 | 10,677,985 | +0.07(+2.25%) |
Jul 29, 2009 | 3.487 | 3.578 | 3.278 | 3.333 | 6,552,635 | -0.00(-0.12%) |
Jul 28, 2009 | 3.333 | 3.358 | 3.278 | 3.337 | 6,929,860 | +0.01(+0.25%) |
Jul 27, 2009 | 3.228 | 3.412 | 3.203 | 3.328 | 7,802,796 | +0.09(+2.70%) |
Jul 24, 2009 | 3.174 | 3.270 | 3.108 | 3.241 | 1,478 | +0.03(+0.91%) |
Jul 23, 2009 | 3.187 | 3.293 | 3.124 | 3.212 | 7,105,104 | +0.05(+1.45%) |
Jul 22, 2009 | 3.087 | 3.203 | 3.087 | 3.166 | 3,844,027 | +0.02(+0.80%) |
Jul 21, 2009 | 3.224 | 3.258 | 3.070 | 3.141 | 3,382,381 | -0.08(-2.58%) |
Jul 20, 2009 | 3.054 | 3.224 | 3.049 | 3.224 | 4,373,219 | +0.21(+6.91%) |
Jul 17, 2009 | 3.058 | 3.087 | 2.995 | 3.016 | 4,568,003 | -0.06(-1.90%) |
Jul 16, 2009 | 2.941 | 3.108 | 2.908 | 3.074 | 6,550,424 | +0.06(+2.07%) |
Jul 15, 2009 | 2.999 | 3.045 | 2.958 | 3.012 | 8,044,551 | +0.07(+2.41%) |
Jul 14, 2009 | 2.862 | 2.966 | 2.799 | 2.941 | 5,069,639 | +0.05(+1.88%) |
Jul 13, 2009 | 2.762 | 2.904 | 2.733 | 2.887 | 7,693,081 | +0.13(+4.84%) |
Jul 10, 2009 | 2.879 | 2.889 | 2.658 | 2.754 | 11,940,190 | -0.12(-4.06%) |
Jul 09, 2009 | 2.987 | 2.987 | 2.866 | 2.870 | 7,262,572 | -0.08(-2.68%) |
Jul 08, 2009 | 3.095 | 3.112 | 2.866 | 2.949 | 12,293,868 | -0.14(-4.45%) |
Jul 07, 2009 | 3.228 | 3.237 | 3.070 | 3.087 | 9,888,187 | -0.16(-5.00%) |
Jul 06, 2009 | 3.037 | 3.270 | 3.030 | 3.249 | 10,094,345 | +0.20(+6.56%) |
Jul 02, 2009 | 3.179 | 3.208 | 3.049 | 3.049 | 10,534,358 | -0.18(-5.67%) |
Jul 01, 2009 | 3.137 | 3.274 | 3.120 | 3.233 | 5,953,774 | +0.13(+4.16%) |
Jun 30, 2009 | 3.012 | 3.133 | 2.999 | 3.104 | 4,493,700 | +0.03(+0.95%) |
Jun 29, 2009 | 3.083 | 3.095 | 2.991 | 3.074 | 4,065,951 | +0.04(+1.37%) |
Jun 26, 2009 | 2.924 | 3.079 | 2.912 | 3.033 | 12,614,268 | +0.05(+1.82%) |
Jun 25, 2009 | 2.887 | 2.995 | 2.883 | 2.979 | 8,831,627 | +0.08(+2.88%) |
Jun 24, 2009 | 2.845 | 2.999 | 2.816 | 2.895 | 7,101,347 | +0.09(+3.12%) |
Jun 23, 2009 | 2.845 | 2.904 | 2.737 | 2.808 | 6,177,160 | +0.00(+0.00%) |
Jun 22, 2009 | 2.933 | 3.012 | 2.787 | 2.808 | 10,617,233 | -0.18(-6.13%) |
Jun 19, 2009 | 2.862 | 2.999 | 2.862 | 2.991 | 9,018,530 | +0.14(+4.97%) |
Jun 18, 2009 | 2.858 | 2.899 | 2.783 | 2.849 | 4,370,057 | +0.05(+1.63%) |
Jun 17, 2009 | 2.866 | 2.891 | 2.770 | 2.804 | 6,363,696 | -0.05(-1.75%) |
Jun 16, 2009 | 2.899 | 2.970 | 2.770 | 2.854 | 4,568,802 | +0.00(+0.15%) |
Jun 15, 2009 | 2.841 | 2.891 | 2.791 | 2.849 | 9,346,405 | -0.08(-2.84%) |
Jun 12, 2009 | 2.841 | 2.945 | 2.770 | 2.933 | 8,305,981 | +0.10(+3.38%) |
Jun 11, 2009 | 2.912 | 3.016 | 2.829 | 2.837 | 10,762,730 | -0.07(-2.58%) |
Jun 10, 2009 | 2.995 | 3.016 | 2.854 | 2.912 | 7,264,385 | -0.01(-0.29%) |
Jun 09, 2009 | 3.020 | 3.095 | 2.920 | 2.920 | 6,516,094 | -0.07(-2.50%) |
Jun 08, 2009 | 2.991 | 3.041 | 2.912 | 2.995 | 10,355,400 | -0.06(-2.04%) |
Jun 05, 2009 | 3.104 | 3.145 | 2.966 | 3.058 | 13,682,779 | -0.01(-0.41%) |
Jun 04, 2009 | 3.012 | 3.124 | 2.916 | 3.070 | 6,727,483 | +0.11(+3.66%) |
Jun 03, 2009 | 2.908 | 2.987 | 2.887 | 2.962 | 7,714,119 | -0.02(-0.56%) |
Jun 02, 2009 | 3.083 | 3.083 | 2.854 | 2.979 | 14,533,671 | -0.11(-3.51%) |
Jun 01, 2009 | 3.079 | 3.316 | 2.916 | 3.087 | 15,989,067 | -0.02(-0.54%) |
May 29, 2009 | 2.970 | 3.120 | 2.808 | 3.104 | 17,349,880 | +0.15(+4.93%) |
May 28, 2009 | 2.770 | 2.970 | 2.754 | 2.958 | 45,219,412 | +0.19(+6.77%) |
May 27, 2009 | 2.670 | 2.783 | 2.545 | 2.770 | 16,822,566 | -0.11(-3.76%) |
May 26, 2009 | 2.762 | 2.916 | 2.691 | 2.879 | 8,599,927 | +0.17(+6.31%) |
May 22, 2009 | 2.912 | 2.916 | 2.687 | 2.708 | 4,032,935 | -0.15(-5.11%) |
May 21, 2009 | 2.704 | 2.912 | 2.674 | 2.854 | 4,752,347 | +0.06(+2.24%) |
May 20, 2009 | 2.795 | 2.924 | 2.708 | 2.791 | 6,268,009 | +0.10(+3.72%) |
May 19, 2009 | 2.770 | 2.820 | 2.641 | 2.691 | 4,246,981 | -0.10(-3.73%) |
May 18, 2009 | 2.554 | 2.829 | 2.529 | 2.795 | 6,656,202 | +0.27(+10.73%) |
May 15, 2009 | 2.691 | 2.749 | 2.458 | 2.524 | 5,710,391 | -0.22(-8.04%) |
May 14, 2009 | 2.620 | 2.804 | 2.512 | 2.745 | 6,087,561 | +0.09(+3.29%) |
May 13, 2009 | 2.762 | 2.833 | 2.599 | 2.658 | 7,772,994 | -0.26(-8.86%) |
May 12, 2009 | 2.933 | 3.091 | 2.758 | 2.916 | 10,834,402 | +0.09(+3.09%) |
May 11, 2009 | 2.670 | 3.008 | 2.583 | 2.829 | 10,018,144 | +0.08(+3.03%) |
May 08, 2009 | 2.362 | 2.745 | 2.362 | 2.745 | 8,177,501 | +0.50(+22.04%) |
May 07, 2009 | 2.474 | 2.537 | 2.233 | 2.250 | 8,322,261 | -0.19(-7.69%) |
May 06, 2009 | 2.404 | 2.470 | 2.325 | 2.437 | 5,592,281 | +0.10(+4.46%) |
May 05, 2009 | 2.358 | 2.412 | 2.279 | 2.333 | 5,946,058 | -0.10(-3.95%) |
May 04, 2009 | 2.254 | 2.441 | 2.254 | 2.429 | 11,405,744 | +0.08(+3.37%) |