Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.261 | 5.308 | 5.189 | 5.261 | 52,087,448 | -0.06(-1.07%) |
May 27, 2010 | 5.278 | 5.318 | 5.184 | 5.318 | 94,922,784 | +0.28(+5.50%) |
May 26, 2010 | 5.061 | 5.147 | 4.932 | 5.041 | 1,644 | +0.15(+3.16%) |
May 25, 2010 | 4.804 | 4.967 | 4.667 | 4.887 | 3,646,469 | -0.10(-2.01%) |
May 24, 2010 | 5.158 | 5.227 | 4.969 | 4.987 | 85,909,208 | -0.21(-4.12%) |
May 21, 2010 | 4.955 | 5.208 | 4.895 | 5.201 | 99,256,472 | +0.18(+3.64%) |
May 20, 2010 | 5.041 | 5.167 | 4.901 | 5.018 | 543,870 | -0.18(-3.46%) |
May 19, 2010 | 5.212 | 5.232 | 5.044 | 5.198 | 110,861,896 | -0.30(-5.51%) |
May 18, 2010 | 5.787 | 5.878 | 5.467 | 5.501 | 440,008 | -0.14(-2.48%) |
May 17, 2010 | 5.738 | 5.812 | 5.484 | 5.641 | 46,031,684 | -0.07(-1.30%) |
May 14, 2010 | 5.715 | 5.801 | 5.618 | 5.715 | 38,767,436 | -0.16(-2.77%) |
May 13, 2010 | 5.955 | 5.998 | 5.867 | 5.878 | 28,588,676 | -0.09(-1.53%) |
May 12, 2010 | 6.021 | 6.070 | 5.941 | 5.970 | 28,907,914 | +0.02(+0.29%) |
May 11, 2010 | 6.084 | 6.090 | 5.892 | 5.952 | 253,538 | -0.13(-2.21%) |
May 10, 2010 | 6.047 | 6.098 | 5.992 | 6.087 | 52,820,224 | +0.48(+8.62%) |
May 07, 2010 | 5.618 | 5.658 | 5.309 | 5.604 | 91,958,984 | -0.03(-0.51%) |
May 06, 2010 | 5.738 | 5.907 | 5.244 | 5.632 | 78,832,712 | -0.13(-2.28%) |
May 05, 2010 | 5.855 | 5.984 | 5.760 | 5.764 | 40,364,152 | -0.18(-2.98%) |
May 04, 2010 | 6.104 | 6.118 | 5.932 | 5.941 | 22,627 | -0.29(-4.68%) |
May 03, 2010 | 6.241 | 6.315 | 6.170 | 6.232 | 26,154,378 | +0.04(+0.60%) |
Apr 30, 2010 | 6.227 | 6.344 | 6.174 | 6.195 | 42,674,576 | -0.01(-0.14%) |
Apr 29, 2010 | 6.118 | 6.258 | 6.072 | 6.204 | 45,595,548 | +0.19(+3.09%) |
Apr 28, 2010 | 6.004 | 6.044 | 5.858 | 6.018 | 40,476,116 | +0.14(+2.43%) |
Apr 27, 2010 | 6.081 | 6.090 | 5.867 | 5.875 | 35,263 | -0.27(-4.42%) |
Apr 26, 2010 | 6.178 | 6.227 | 6.121 | 6.147 | 19,956,100 | +0.00(+0.05%) |
Apr 23, 2010 | 6.112 | 6.167 | 6.055 | 6.144 | 23,863,950 | -0.01(-0.23%) |
Apr 22, 2010 | 6.107 | 6.178 | 6.007 | 6.158 | 32,054,100 | +0.05(+0.75%) |
Apr 21, 2010 | 6.210 | 6.250 | 6.001 | 6.112 | 36,325,876 | -0.10(-1.61%) |
Apr 20, 2010 | 6.221 | 6.255 | 6.141 | 6.212 | 50,552 | +0.05(+0.88%) |
Apr 19, 2010 | 6.204 | 6.267 | 6.078 | 6.158 | 56,083,032 | -0.09(-1.51%) |
Apr 16, 2010 | 6.410 | 6.430 | 6.172 | 6.252 | 49,108,476 | -0.21(-3.27%) |
Apr 15, 2010 | 6.458 | 6.564 | 6.447 | 6.464 | 37,361,232 | +0.03(+0.53%) |
Apr 14, 2010 | 6.433 | 6.544 | 6.413 | 6.430 | 53,979,916 | +0.01(+0.09%) |
Apr 13, 2010 | 6.464 | 6.473 | 6.364 | 6.424 | 24,821,020 | -0.01(-0.18%) |
Apr 12, 2010 | 6.515 | 6.515 | 6.427 | 6.435 | 20,984,908 | -0.06(-0.97%) |
Apr 09, 2010 | 6.424 | 6.515 | 6.415 | 6.498 | 31,595,682 | +0.04(+0.66%) |
Apr 08, 2010 | 6.235 | 6.490 | 6.204 | 6.455 | 39,330,104 | +0.19(+3.06%) |
Apr 07, 2010 | 6.381 | 6.381 | 6.221 | 6.264 | 33,512,016 | -0.13(-2.06%) |
Apr 06, 2010 | 6.370 | 6.455 | 6.353 | 6.395 | 33,255,902 | -0.03(-0.49%) |
Apr 05, 2010 | 6.387 | 6.481 | 6.373 | 6.427 | 30,695,956 | +0.02(+0.36%) |
Apr 01, 2010 | 6.341 | 6.404 | 6.404 | 6.404 | 50,299,068 | +0.12(+1.91%) |
Mar 31, 2010 | 6.155 | 6.312 | 6.155 | 6.284 | 38,869,344 | +0.15(+2.47%) |
Mar 30, 2010 | 6.121 | 6.150 | 6.064 | 6.132 | 37,211,284 | +0.05(+0.85%) |
Mar 29, 2010 | 5.955 | 6.092 | 5.947 | 6.081 | 39,000,616 | +0.20(+3.40%) |
Mar 26, 2010 | 5.832 | 5.901 | 5.798 | 5.881 | 47,467,900 | +0.07(+1.23%) |
Mar 25, 2010 | 5.872 | 5.950 | 5.807 | 5.810 | 44,707,496 | +0.00(+0.00%) |
Mar 24, 2010 | 5.867 | 5.935 | 5.795 | 5.810 | 32,883,120 | -0.17(-2.91%) |
Mar 23, 2010 | 6.018 | 6.021 | 5.911 | 5.984 | 25,870,524 | +0.02(+0.29%) |
Mar 22, 2010 | 5.795 | 5.978 | 5.775 | 5.967 | 33,237,466 | +0.11(+1.90%) |
Mar 19, 2010 | 5.952 | 5.975 | 5.810 | 5.855 | 38,280,272 | -0.09(-1.54%) |
Mar 18, 2010 | 5.998 | 6.012 | 5.872 | 5.947 | 32,545,386 | -0.09(-1.42%) |
Mar 17, 2010 | 6.184 | 6.198 | 6.015 | 6.032 | 41,928,740 | -0.09(-1.49%) |
Mar 16, 2010 | 6.095 | 6.164 | 6.055 | 6.124 | 36,350,316 | +0.03(+0.52%) |
Mar 15, 2010 | 6.044 | 6.112 | 6.038 | 6.092 | 21,927,816 | +0.01(+0.14%) |
Mar 12, 2010 | 6.215 | 6.215 | 6.051 | 6.084 | 29,285,318 | -0.08(-1.25%) |
Mar 11, 2010 | 6.058 | 6.164 | 6.027 | 6.161 | 27,491,276 | +0.05(+0.84%) |
Mar 10, 2010 | 6.092 | 6.215 | 6.070 | 6.110 | 33,877,996 | +0.02(+0.33%) |
Mar 09, 2010 | 5.915 | 6.141 | 5.884 | 6.090 | 39,162,856 | +0.12(+2.06%) |
Mar 08, 2010 | 6.027 | 6.055 | 5.947 | 5.967 | 28,402,850 | -0.04(-0.67%) |
Mar 05, 2010 | 5.984 | 6.021 | 5.941 | 6.007 | 30,352,786 | +0.08(+1.35%) |
Mar 04, 2010 | 5.978 | 6.004 | 5.862 | 5.927 | 27,406,594 | +0.00(+0.05%) |
Mar 03, 2010 | 5.932 | 6.078 | 5.887 | 5.924 | 48,961,116 | -0.01(-0.14%) |
Mar 02, 2010 | 5.895 | 5.961 | 5.872 | 5.932 | 35,845,128 | +0.11(+1.81%) |
Mar 01, 2010 | 5.772 | 5.847 | 5.772 | 5.827 | 37,376,680 | +0.12(+2.15%) |
Feb 26, 2010 | 5.598 | 5.724 | 5.538 | 5.704 | 32,623,776 | +0.11(+2.04%) |
Feb 25, 2010 | 5.404 | 5.652 | 5.398 | 5.590 | 54,401,612 | +0.02(+0.31%) |
Feb 24, 2010 | 5.652 | 5.675 | 5.558 | 5.572 | 38,008,956 | -0.05(-0.86%) |
Feb 23, 2010 | 5.707 | 5.752 | 5.561 | 5.621 | 37,435,364 | -0.19(-3.25%) |
Feb 22, 2010 | 5.907 | 5.967 | 5.795 | 5.810 | 21,487,520 | -0.13(-2.12%) |
Feb 19, 2010 | 5.847 | 5.984 | 5.847 | 5.935 | 23,092,306 | -0.02(-0.38%) |
Feb 18, 2010 | 5.855 | 6.001 | 5.838 | 5.958 | 23,611,758 | +0.05(+0.77%) |
Feb 17, 2010 | 5.915 | 5.947 | 5.841 | 5.912 | 23,567,652 | +0.07(+1.27%) |
Feb 16, 2010 | 5.878 | 5.878 | 5.741 | 5.838 | 17,632,920 | +0.11(+1.90%) |
Feb 12, 2010 | 5.564 | 5.730 | 5.730 | 5.730 | 33,773,120 | -0.03(-0.50%) |
Feb 11, 2010 | 5.561 | 5.782 | 5.515 | 5.758 | 34,823,696 | +0.14(+2.49%) |
Feb 10, 2010 | 5.612 | 5.664 | 5.538 | 5.618 | 38,684,052 | +0.01(+0.20%) |
Feb 09, 2010 | 5.504 | 5.661 | 5.458 | 5.607 | 72,533,808 | +0.35(+6.69%) |
Feb 08, 2010 | 5.309 | 5.404 | 5.247 | 5.255 | 48,605,016 | -0.05(-0.97%) |
Feb 05, 2010 | 5.401 | 5.461 | 5.104 | 5.307 | 96,966,856 | -0.13(-2.31%) |
Feb 04, 2010 | 5.598 | 5.608 | 5.367 | 5.432 | 59,898,512 | -0.30(-5.28%) |
Feb 03, 2010 | 5.815 | 5.815 | 5.678 | 5.735 | 29,687,234 | -0.12(-2.10%) |
Feb 02, 2010 | 5.815 | 5.884 | 5.712 | 5.858 | 35,918,624 | +0.22(+3.90%) |
Feb 01, 2010 | 5.558 | 5.750 | 5.535 | 5.638 | 42,645,152 | +0.16(+2.98%) |
Jan 29, 2010 | 5.695 | 5.707 | 5.398 | 5.475 | 68,140,360 | -0.11(-1.94%) |
Jan 28, 2010 | 5.624 | 5.665 | 5.452 | 5.584 | 51,792,548 | +0.03(+0.51%) |
Jan 27, 2010 | 5.507 | 5.595 | 5.444 | 5.555 | 46,453,880 | -0.03(-0.46%) |
Jan 26, 2010 | 5.527 | 5.698 | 5.438 | 5.581 | 45,528,036 | -0.04(-0.71%) |
Jan 25, 2010 | 5.690 | 5.758 | 5.575 | 5.621 | 37,142,940 | +0.01(+0.20%) |
Jan 22, 2010 | 5.658 | 5.755 | 5.535 | 5.610 | 53,340,816 | -0.07(-1.16%) |
Jan 21, 2010 | 5.864 | 5.910 | 5.632 | 5.675 | 68,675,992 | -0.19(-3.31%) |
Jan 20, 2010 | 5.952 | 5.971 | 5.727 | 5.870 | 60,653,972 | -0.22(-3.57%) |
Jan 19, 2010 | 6.075 | 6.167 | 6.027 | 6.087 | 35,072,604 | +0.05(+0.85%) |
Jan 15, 2010 | 6.224 | 6.035 | 6.035 | 6.035 | 77,368,728 | -0.15(-2.45%) |
Jan 14, 2010 | 6.284 | 6.364 | 6.144 | 6.187 | 40,138,580 | -0.09(-1.50%) |
Jan 13, 2010 | 6.433 | 6.447 | 6.230 | 6.281 | 39,334,868 | -0.01(-0.09%) |
Jan 12, 2010 | 6.378 | 6.427 | 6.264 | 6.287 | 48,811,264 | -0.14(-2.14%) |
Jan 11, 2010 | 6.555 | 6.555 | 6.312 | 6.424 | 50,023,352 | -0.08(-1.27%) |
Jan 08, 2010 | 6.570 | 6.607 | 6.447 | 6.507 | 48,832,068 | -0.03(-0.48%) |
Jan 07, 2010 | 6.638 | 6.658 | 6.515 | 6.538 | 45,267,964 | -0.15(-2.22%) |
Jan 06, 2010 | 6.738 | 6.738 | 6.638 | 6.687 | 37,389,776 | -0.08(-1.22%) |
Jan 05, 2010 | 6.747 | 6.773 | 6.673 | 6.770 | 29,520,166 | +0.02(+0.34%) |
Jan 04, 2010 | 6.577 | 6.798 | 6.577 | 6.747 | 35,237,676 | +0.22(+3.37%) |
Dec 31, 2009 | 6.487 | 6.527 | 6.527 | 6.527 | 17,852,222 | +0.06(+0.88%) |
Dec 30, 2009 | 6.381 | 6.473 | 6.367 | 6.470 | 15,571,539 | +0.09(+1.48%) |
Dec 29, 2009 | 6.361 | 6.447 | 6.347 | 6.375 | 23,056,856 | +0.06(+1.00%) |
Dec 28, 2009 | 6.350 | 6.375 | 6.281 | 6.312 | 19,881,870 | +0.06(+1.01%) |
Dec 24, 2009 | 6.264 | 6.312 | 6.180 | 6.250 | 7,816,767 | +0.01(+0.18%) |
Dec 23, 2009 | 6.207 | 6.644 | 6.024 | 6.238 | 36,208,372 | +0.04(+0.60%) |
Dec 22, 2009 | 6.264 | 6.275 | 6.164 | 6.201 | 32,419,018 | +0.02(+0.32%) |
Dec 21, 2009 | 6.341 | 6.348 | 5.892 | 6.181 | 41,585,052 | +0.02(+0.28%) |
Dec 18, 2009 | 6.184 | 6.270 | 6.130 | 6.164 | 41,175,008 | -0.03(-0.42%) |
Dec 17, 2009 | 6.438 | 6.438 | 6.135 | 6.190 | 68,060,272 | -0.47(-7.04%) |
Dec 16, 2009 | 6.630 | 6.670 | 6.504 | 6.658 | 24,360,266 | +0.06(+0.91%) |
Dec 15, 2009 | 6.561 | 6.693 | 6.524 | 6.598 | 32,119,700 | +0.07(+1.05%) |
Dec 14, 2009 | 6.693 | 6.701 | 6.490 | 6.530 | 36,912,324 | -0.07(-1.04%) |
Dec 11, 2009 | 6.644 | 6.644 | 6.567 | 6.598 | 29,977,086 | -0.04(-0.56%) |
Dec 10, 2009 | 6.610 | 6.667 | 6.550 | 6.635 | 20,270,154 | +0.03(+0.39%) |
Dec 09, 2009 | 6.493 | 6.615 | 6.451 | 6.610 | 30,606,332 | +0.05(+0.83%) |
Dec 08, 2009 | 6.590 | 6.621 | 6.467 | 6.555 | 41,295,484 | -0.11(-1.71%) |
Dec 07, 2009 | 6.655 | 6.804 | 6.604 | 6.670 | 30,961,400 | +0.01(+0.21%) |
Dec 04, 2009 | 6.818 | 6.844 | 6.547 | 6.655 | 34,542,684 | +0.00(+0.04%) |
Dec 03, 2009 | 6.818 | 6.841 | 6.621 | 6.653 | 39,540,308 | -0.11(-1.65%) |
Dec 02, 2009 | 6.661 | 6.813 | 6.627 | 6.764 | 47,416,896 | +0.09(+1.41%) |
Dec 01, 2009 | 6.501 | 6.704 | 6.461 | 6.670 | 62,749,956 | +0.31(+4.90%) |
Nov 30, 2009 | 6.321 | 6.395 | 6.224 | 6.358 | 44,641,596 | +0.09(+1.37%) |
Nov 27, 2009 | 6.135 | 6.341 | 6.115 | 6.272 | 37,446,896 | -0.23(-3.47%) |
Nov 25, 2009 | 6.398 | 6.564 | 6.355 | 6.498 | 37,103,088 | +0.15(+2.29%) |
Nov 24, 2009 | 6.304 | 6.375 | 6.198 | 6.353 | 22,373,034 | +0.02(+0.36%) |
Nov 23, 2009 | 6.330 | 6.427 | 6.275 | 6.330 | 29,801,108 | +0.12(+1.98%) |
Nov 20, 2009 | 6.227 | 6.272 | 6.007 | 6.207 | 28,506,966 | -0.04(-0.64%) |
Nov 19, 2009 | 6.330 | 6.341 | 6.124 | 6.247 | 43,097,268 | -0.17(-2.58%) |
Nov 18, 2009 | 6.433 | 6.498 | 6.321 | 6.413 | 30,476,956 | -0.09(-1.32%) |
Nov 17, 2009 | 6.410 | 6.501 | 6.284 | 6.498 | 33,524,004 | +0.05(+0.75%) |
Nov 16, 2009 | 6.407 | 6.518 | 6.378 | 6.450 | 40,871,980 | +0.06(+0.98%) |
Nov 13, 2009 | 6.155 | 6.410 | 6.135 | 6.387 | 46,528,900 | +0.23(+3.66%) |
Nov 12, 2009 | 6.318 | 6.395 | 6.112 | 6.161 | 43,113,340 | -0.18(-2.84%) |
Nov 11, 2009 | 6.415 | 6.458 | 6.261 | 6.341 | 29,860,028 | -0.05(-0.80%) |
Nov 10, 2009 | 6.252 | 6.401 | 6.218 | 6.393 | 40,097,056 | -0.01(-0.09%) |
Nov 09, 2009 | 6.212 | 6.418 | 6.210 | 6.398 | 43,228,840 | +0.23(+3.75%) |
Nov 06, 2009 | 6.052 | 6.175 | 6.027 | 6.167 | 36,629,828 | +0.07(+1.22%) |
Nov 05, 2009 | 5.958 | 6.184 | 5.955 | 6.092 | 44,993,668 | +0.11(+1.81%) |
Nov 04, 2009 | 5.872 | 6.084 | 5.852 | 5.984 | 61,604,460 | +0.16(+2.75%) |
Nov 03, 2009 | 5.547 | 5.867 | 5.512 | 5.824 | 51,734,716 | +0.23(+4.14%) |
Nov 02, 2009 | 5.544 | 5.658 | 5.458 | 5.592 | 37,968,556 | +0.12(+2.25%) |
Oct 30, 2009 | 5.875 | 5.904 | 5.401 | 5.470 | 78,070,800 | -0.33(-5.62%) |
Oct 29, 2009 | 5.504 | 5.847 | 5.504 | 5.795 | 60,627,256 | +0.41(+7.53%) |
Oct 28, 2009 | 5.784 | 5.867 | 5.372 | 5.389 | 82,805,936 | -0.47(-8.00%) |
Oct 27, 2009 | 5.967 | 5.978 | 5.804 | 5.858 | 31,508,666 | -0.13(-2.15%) |
Oct 26, 2009 | 6.072 | 6.247 | 5.910 | 5.987 | 40,081,120 | -0.09(-1.50%) |
Oct 23, 2009 | 6.152 | 6.178 | 6.050 | 6.078 | 49,695,192 | -0.06(-1.02%) |
Oct 22, 2009 | 5.998 | 6.184 | 5.895 | 6.141 | 31,035,570 | +0.18(+3.02%) |
Oct 21, 2009 | 5.990 | 6.130 | 5.938 | 5.961 | 54,612,160 | -0.01(-0.10%) |
Oct 20, 2009 | 5.847 | 6.001 | 5.832 | 5.967 | 92,664,408 | -0.20(-3.29%) |
Oct 19, 2009 | 6.090 | 6.178 | 6.044 | 6.170 | 43,887,748 | +0.07(+1.17%) |
Oct 16, 2009 | 6.055 | 6.130 | 5.984 | 6.098 | 47,819,432 | -0.08(-1.34%) |
Oct 15, 2009 | 6.147 | 6.187 | 6.084 | 6.181 | 42,144,120 | -0.05(-0.87%) |
Oct 14, 2009 | 6.107 | 6.238 | 6.087 | 6.235 | 31,630,662 | +0.25(+4.10%) |
Oct 13, 2009 | 5.952 | 5.992 | 5.890 | 5.990 | 23,053,222 | -0.01(-0.10%) |
Oct 12, 2009 | 5.978 | 6.030 | 5.907 | 5.995 | 15,957,377 | +0.07(+1.11%) |
Oct 09, 2009 | 5.901 | 5.930 | 5.850 | 5.930 | 31,152,136 | +0.08(+1.42%) |
Oct 08, 2009 | 5.764 | 5.910 | 5.724 | 5.847 | 49,686,560 | +0.11(+1.99%) |
Oct 07, 2009 | 5.812 | 5.901 | 5.612 | 5.732 | 61,705,796 | -0.15(-2.48%) |
Oct 06, 2009 | 6.024 | 6.092 | 5.790 | 5.878 | 54,982,272 | -0.07(-1.20%) |
Oct 05, 2009 | 5.810 | 5.958 | 5.778 | 5.950 | 37,809,976 | +0.19(+3.22%) |
Oct 02, 2009 | 5.667 | 5.818 | 5.632 | 5.764 | 46,990,540 | +0.04(+0.75%) |
Oct 01, 2009 | 5.770 | 5.821 | 5.618 | 5.721 | 56,289,676 | -0.04(-0.65%) |
Sep 30, 2009 | 5.730 | 5.858 | 5.587 | 5.758 | 57,315,672 | +0.14(+2.49%) |
Sep 29, 2009 | 5.570 | 5.624 | 5.507 | 5.618 | 40,145,468 | +0.20(+3.75%) |
Sep 28, 2009 | 5.315 | 5.429 | 5.301 | 5.415 | 21,671,068 | +0.14(+2.71%) |
Sep 25, 2009 | 5.247 | 5.327 | 5.204 | 5.272 | 19,405,766 | +0.03(+0.65%) |
Sep 24, 2009 | 5.369 | 5.415 | 5.152 | 5.238 | 32,422,828 | -0.08(-1.56%) |
Sep 23, 2009 | 5.421 | 5.458 | 5.315 | 5.321 | 33,490,630 | -0.11(-2.10%) |
Sep 22, 2009 | 5.389 | 5.487 | 5.355 | 5.435 | 29,917,568 | +0.09(+1.66%) |
Sep 21, 2009 | 5.289 | 5.367 | 5.265 | 5.347 | 26,123,978 | -0.03(-0.48%) |
Sep 18, 2009 | 5.375 | 5.435 | 5.358 | 5.372 | 33,931,700 | +0.03(+0.53%) |
Sep 17, 2009 | 5.407 | 5.481 | 5.318 | 5.344 | 44,299,560 | -0.01(-0.16%) |
Sep 16, 2009 | 5.358 | 5.427 | 5.301 | 5.352 | 37,751,216 | +0.05(+0.92%) |
Sep 15, 2009 | 5.204 | 5.329 | 5.147 | 5.304 | 32,872,776 | +0.10(+1.98%) |
Sep 14, 2009 | 5.095 | 5.201 | 5.084 | 5.201 | 24,681,026 | +0.05(+1.00%) |
Sep 11, 2009 | 5.169 | 5.218 | 5.129 | 5.149 | 31,598,198 | +0.03(+0.67%) |
Sep 10, 2009 | 5.052 | 5.135 | 5.015 | 5.115 | 35,514,168 | +0.04(+0.84%) |
Sep 09, 2009 | 5.015 | 5.115 | 4.984 | 5.072 | 40,598,648 | +0.09(+1.72%) |
Sep 08, 2009 | 5.015 | 5.024 | 4.955 | 4.987 | 28,944,724 | +0.07(+1.51%) |
Sep 04, 2009 | 4.772 | 4.947 | 4.735 | 4.912 | 26,550,448 | +0.19(+3.99%) |
Sep 03, 2009 | 4.749 | 4.775 | 4.652 | 4.724 | 28,051,244 | +0.01(+0.30%) |
Sep 02, 2009 | 4.681 | 4.747 | 4.589 | 4.709 | 37,259,160 | +0.07(+1.42%) |
Sep 01, 2009 | 4.852 | 4.915 | 4.629 | 4.644 | 45,256,312 | -0.14(-2.99%) |
Aug 31, 2009 | 4.852 | 4.872 | 4.761 | 4.787 | 33,938,092 | -0.60(-11.19%) |
Aug 28, 2009 | 5.464 | 5.510 | 5.358 | 5.389 | 21,327,688 | -0.07(-1.26%) |
Aug 27, 2009 | 5.427 | 5.467 | 5.315 | 5.458 | 31,515,908 | -0.00(-0.05%) |
Aug 26, 2009 | 5.347 | 5.478 | 5.309 | 5.461 | 24,548,728 | +0.06(+1.06%) |
Aug 25, 2009 | 5.427 | 5.527 | 5.375 | 5.404 | 36,168,732 | +0.04(+0.69%) |
Aug 24, 2009 | 5.418 | 5.518 | 5.355 | 5.367 | 35,083,552 | -0.01(-0.21%) |
Aug 21, 2009 | 5.407 | 5.495 | 5.338 | 5.378 | 29,447,966 | +0.02(+0.32%) |
Aug 20, 2009 | 5.289 | 5.387 | 5.287 | 5.361 | 26,150,052 | +0.06(+1.13%) |
Aug 19, 2009 | 5.101 | 5.312 | 5.087 | 5.301 | 35,037,496 | +0.10(+1.92%) |
Aug 18, 2009 | 5.012 | 5.227 | 5.001 | 5.201 | 39,619,756 | +0.24(+4.90%) |
Aug 17, 2009 | 4.964 | 4.984 | 4.895 | 4.958 | 32,656,484 | -0.19(-3.66%) |
Aug 14, 2009 | 5.307 | 5.332 | 5.069 | 5.147 | 32,071,108 | -0.14(-2.65%) |
Aug 13, 2009 | 5.378 | 5.395 | 5.224 | 5.287 | 35,139,208 | -0.05(-0.91%) |
Aug 12, 2009 | 5.335 | 5.369 | 5.284 | 5.335 | 34,506,360 | -0.04(-0.74%) |
Aug 11, 2009 | 5.392 | 5.395 | 5.287 | 5.375 | 34,659,728 | -0.20(-3.59%) |
Aug 10, 2009 | 5.544 | 5.615 | 5.484 | 5.575 | 21,022,886 | -0.03(-0.46%) |
Aug 07, 2009 | 5.524 | 5.655 | 5.481 | 5.601 | 44,572,944 | +0.21(+3.87%) |
Aug 06, 2009 | 5.510 | 5.524 | 5.295 | 5.392 | 23,792,860 | -0.12(-2.13%) |
Aug 05, 2009 | 5.352 | 5.572 | 5.284 | 5.510 | 37,342,704 | +0.14(+2.66%) |
Aug 04, 2009 | 5.244 | 5.392 | 5.232 | 5.367 | 45,589,928 | +0.08(+1.51%) |
Aug 03, 2009 | 5.261 | 5.324 | 5.204 | 5.287 | 32,435,154 | +0.17(+3.41%) |
Jul 31, 2009 | 5.147 | 5.184 | 5.078 | 5.112 | 31,080,986 | -0.05(-0.89%) |
Jul 30, 2009 | 5.164 | 5.189 | 5.124 | 5.158 | 42,327,700 | +0.14(+2.85%) |
Jul 29, 2009 | 5.067 | 5.092 | 4.967 | 5.015 | 20,257,772 | -0.13(-2.45%) |
Jul 28, 2009 | 5.115 | 5.161 | 5.032 | 5.141 | 31,079,306 | -0.02(-0.39%) |
Jul 27, 2009 | 5.174 | 5.195 | 5.101 | 5.161 | 28,333,952 | +0.03(+0.67%) |
Jul 24, 2009 | 5.132 | 5.172 | 5.075 | 5.127 | 5,739 | +0.00(+0.00%) |
Jul 23, 2009 | 4.938 | 5.204 | 4.938 | 5.127 | 37,787,280 | +0.23(+4.73%) |
Jul 22, 2009 | 4.852 | 5.009 | 4.849 | 4.895 | 30,154,084 | +0.00(+0.06%) |
Jul 21, 2009 | 4.952 | 4.972 | 4.818 | 4.892 | 26,255,696 | -0.00(-0.06%) |
Jul 20, 2009 | 4.769 | 4.907 | 4.769 | 4.895 | 49,958,728 | +0.24(+5.16%) |
Jul 17, 2009 | 4.664 | 4.692 | 4.606 | 4.655 | 27,284,892 | +0.01(+0.18%) |
Jul 16, 2009 | 4.538 | 4.701 | 4.506 | 4.646 | 32,024,306 | +0.04(+0.81%) |
Jul 15, 2009 | 4.426 | 4.624 | 4.381 | 4.609 | 35,414,368 | +0.30(+7.03%) |
Jul 14, 2009 | 4.358 | 4.364 | 4.241 | 4.306 | 27,719,676 | -0.05(-1.05%) |
Jul 13, 2009 | 4.232 | 4.366 | 4.229 | 4.352 | 26,983,148 | +0.08(+1.80%) |
Jul 10, 2009 | 4.292 | 4.332 | 4.189 | 4.275 | 31,220,636 | -0.07(-1.58%) |
Jul 09, 2009 | 4.381 | 4.415 | 4.275 | 4.344 | 14,959,973 | +0.03(+0.66%) |
Jul 08, 2009 | 4.395 | 4.415 | 4.204 | 4.315 | 45,272,496 | -0.04(-0.85%) |
Jul 07, 2009 | 4.512 | 4.518 | 4.344 | 4.352 | 25,595,540 | -0.17(-3.67%) |
Jul 06, 2009 | 4.395 | 4.532 | 4.361 | 4.518 | 26,832,538 | +0.04(+0.83%) |
Jul 02, 2009 | 4.526 | 4.584 | 4.481 | 4.481 | 15,722,626 | -0.12(-2.55%) |
Jul 01, 2009 | 4.638 | 4.687 | 4.598 | 4.598 | 24,190,966 | +0.07(+1.64%) |
Jun 30, 2009 | 4.644 | 4.658 | 4.489 | 4.524 | 29,795,310 | -0.06(-1.25%) |
Jun 29, 2009 | 4.644 | 4.721 | 4.544 | 4.581 | 25,066,954 | +0.01(+0.13%) |
Jun 26, 2009 | 4.506 | 4.629 | 4.501 | 4.575 | 24,946,686 | +0.09(+1.97%) |
Jun 25, 2009 | 4.341 | 4.512 | 4.321 | 4.486 | 24,643,330 | +0.15(+3.36%) |
Jun 24, 2009 | 4.272 | 4.378 | 4.269 | 4.341 | 38,443,528 | +0.05(+1.13%) |
Jun 23, 2009 | 4.292 | 4.332 | 4.215 | 4.292 | 37,146,880 | +0.07(+1.56%) |
Jun 22, 2009 | 4.326 | 4.389 | 4.218 | 4.226 | 33,180,744 | -0.24(-5.43%) |
Jun 19, 2009 | 4.464 | 4.518 | 4.406 | 4.469 | 24,517,694 | +0.11(+2.62%) |
Jun 18, 2009 | 4.409 | 4.475 | 4.332 | 4.355 | 18,538,776 | -0.06(-1.36%) |
Jun 17, 2009 | 4.401 | 4.438 | 4.295 | 4.415 | 26,344,220 | -0.06(-1.34%) |
Jun 16, 2009 | 4.578 | 4.635 | 4.446 | 4.475 | 23,796,568 | -0.05(-1.20%) |
Jun 15, 2009 | 4.638 | 4.644 | 4.389 | 4.529 | 22,972,370 | -0.22(-4.69%) |
Jun 12, 2009 | 4.629 | 4.767 | 4.618 | 4.752 | 22,404,232 | +0.05(+1.16%) |
Jun 11, 2009 | 4.681 | 4.755 | 4.589 | 4.698 | 19,558,326 | +0.08(+1.73%) |
Jun 10, 2009 | 4.729 | 4.732 | 4.501 | 4.618 | 20,316,094 | -0.01(-0.25%) |
Jun 09, 2009 | 4.735 | 4.758 | 4.509 | 4.629 | 14,121,529 | -0.00(-0.06%) |
Jun 08, 2009 | 4.569 | 4.692 | 4.512 | 4.632 | 16,555,282 | +0.02(+0.43%) |
Jun 05, 2009 | 4.787 | 4.789 | 4.538 | 4.612 | 24,688,626 | -0.08(-1.77%) |
Jun 04, 2009 | 4.561 | 4.741 | 4.529 | 4.695 | 20,697,336 | +0.12(+2.62%) |
Jun 03, 2009 | 4.689 | 4.738 | 4.461 | 4.575 | 33,868,076 | -0.22(-4.65%) |
Jun 02, 2009 | 4.784 | 4.869 | 4.724 | 4.798 | 34,147,180 | -0.03(-0.59%) |