Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.867 | 5.945 | 5.762 | 5.893 | 35,309,644 | +0.04(+0.67%) |
Apr 29, 2010 | 5.762 | 5.958 | 5.729 | 5.853 | 27,386,338 | +0.16(+2.87%) |
Apr 28, 2010 | 5.755 | 5.867 | 5.625 | 5.690 | 43,576,156 | +0.06(+1.04%) |
Apr 27, 2010 | 5.710 | 5.782 | 5.527 | 5.631 | 43,304,144 | -0.12(-2.05%) |
Apr 26, 2010 | 6.030 | 6.043 | 5.716 | 5.749 | 37,259,968 | -0.25(-4.24%) |
Apr 23, 2010 | 5.984 | 6.056 | 5.733 | 6.004 | 46,180,168 | +0.05(+0.77%) |
Apr 22, 2010 | 5.671 | 5.997 | 5.599 | 5.958 | 46,704,624 | +0.12(+2.01%) |
Apr 21, 2010 | 5.840 | 6.428 | 5.736 | 5.840 | 62,419 | +0.24(+4.20%) |
Apr 20, 2010 | 5.350 | 5.710 | 5.318 | 5.605 | 7,561 | +0.29(+5.54%) |
Apr 19, 2010 | 5.187 | 5.364 | 5.154 | 5.311 | 46,556,752 | +0.08(+1.63%) |
Apr 16, 2010 | 5.435 | 5.442 | 5.128 | 5.226 | 55,626,640 | -0.23(-4.19%) |
Apr 15, 2010 | 5.579 | 5.599 | 5.409 | 5.455 | 27,493,050 | -0.11(-2.00%) |
Apr 14, 2010 | 5.383 | 5.599 | 5.370 | 5.566 | 32,009,112 | +0.25(+4.67%) |
Apr 13, 2010 | 5.285 | 5.383 | 5.154 | 5.318 | 47,799,204 | -0.13(-2.40%) |
Apr 12, 2010 | 5.494 | 5.501 | 5.403 | 5.448 | 17,778,534 | -0.01(-0.12%) |
Apr 09, 2010 | 5.501 | 5.514 | 5.390 | 5.455 | 20,512,702 | +0.01(+0.12%) |
Apr 08, 2010 | 5.403 | 5.488 | 5.239 | 5.448 | 57,517,484 | -0.12(-2.11%) |
Apr 07, 2010 | 5.860 | 5.860 | 5.559 | 5.566 | 78,802,896 | +0.03(+0.59%) |
Apr 06, 2010 | 5.311 | 5.618 | 5.292 | 5.533 | 46,760,280 | +0.31(+5.88%) |
Apr 05, 2010 | 5.148 | 5.337 | 5.089 | 5.226 | 24,741,234 | +0.13(+2.56%) |
Apr 01, 2010 | 5.102 | 5.096 | 5.096 | 5.096 | 15,542,286 | +0.03(+0.65%) |
Mar 31, 2010 | 5.017 | 5.128 | 5.011 | 5.063 | 9,735,565 | -0.01(-0.13%) |
Mar 30, 2010 | 5.043 | 5.096 | 4.998 | 5.070 | 16,949,998 | +0.03(+0.52%) |
Mar 29, 2010 | 5.154 | 5.181 | 4.958 | 5.043 | 26,078,760 | -0.09(-1.78%) |
Mar 26, 2010 | 5.213 | 5.239 | 5.037 | 5.135 | 26,873,350 | -0.05(-0.88%) |
Mar 25, 2010 | 5.246 | 5.305 | 5.154 | 5.181 | 36,670,064 | +0.02(+0.38%) |
Mar 24, 2010 | 5.011 | 5.226 | 5.004 | 5.161 | 31,869,248 | +0.14(+2.73%) |
Mar 23, 2010 | 4.991 | 5.037 | 4.958 | 5.024 | 16,853,184 | +0.03(+0.65%) |
Mar 22, 2010 | 4.900 | 5.050 | 4.841 | 4.991 | 21,471,254 | +0.03(+0.53%) |
Mar 19, 2010 | 4.952 | 5.011 | 4.880 | 4.965 | 23,206,510 | +0.03(+0.53%) |
Mar 18, 2010 | 5.109 | 5.109 | 4.900 | 4.939 | 30,052,378 | -0.22(-4.30%) |
Mar 17, 2010 | 5.070 | 5.239 | 5.043 | 5.161 | 27,481,454 | +0.13(+2.60%) |
Mar 16, 2010 | 4.972 | 5.043 | 4.880 | 5.030 | 26,025,774 | +0.08(+1.72%) |
Mar 15, 2010 | 4.860 | 4.952 | 4.857 | 4.945 | 40,386,044 | +0.01(+0.26%) |
Mar 12, 2010 | 5.266 | 5.350 | 4.880 | 4.932 | 48,910,864 | -0.22(-4.19%) |
Mar 11, 2010 | 4.965 | 5.161 | 4.926 | 5.148 | 26,898,818 | +0.21(+4.23%) |
Mar 10, 2010 | 4.802 | 5.024 | 4.769 | 4.939 | 31,027,034 | +0.20(+4.13%) |
Mar 09, 2010 | 4.717 | 4.795 | 4.625 | 4.743 | 19,439,810 | -0.01(-0.14%) |
Mar 08, 2010 | 4.710 | 4.802 | 4.697 | 4.749 | 12,515,004 | +0.01(+0.28%) |
Mar 05, 2010 | 4.684 | 4.743 | 4.645 | 4.736 | 16,769,123 | +0.10(+2.11%) |
Mar 04, 2010 | 4.599 | 4.684 | 4.573 | 4.638 | 10,242,271 | +0.04(+0.85%) |
Mar 03, 2010 | 4.599 | 4.658 | 4.560 | 4.599 | 14,272,699 | +0.00(+0.00%) |
Mar 02, 2010 | 4.553 | 4.664 | 4.553 | 4.599 | 11,923,775 | +0.05(+1.00%) |
Mar 01, 2010 | 4.678 | 4.710 | 4.508 | 4.553 | 15,219,776 | -0.12(-2.52%) |
Feb 26, 2010 | 4.573 | 4.691 | 4.547 | 4.671 | 21,552,526 | +0.11(+2.44%) |
Feb 25, 2010 | 4.534 | 4.580 | 4.423 | 4.560 | 23,800,832 | -0.07(-1.58%) |
Feb 24, 2010 | 4.416 | 4.645 | 4.410 | 4.633 | 29,260,242 | +0.24(+5.37%) |
Feb 23, 2010 | 4.521 | 4.534 | 4.377 | 4.397 | 18,285,752 | -0.15(-3.30%) |
Feb 22, 2010 | 4.423 | 4.560 | 4.423 | 4.547 | 31,037,262 | +0.12(+2.65%) |
Feb 19, 2010 | 4.371 | 4.456 | 4.371 | 4.429 | 16,292,959 | +0.03(+0.74%) |
Feb 18, 2010 | 4.436 | 4.449 | 4.358 | 4.397 | 21,478,750 | -0.06(-1.32%) |
Feb 17, 2010 | 4.540 | 4.547 | 4.423 | 4.456 | 19,159,472 | -0.06(-1.30%) |
Feb 16, 2010 | 4.429 | 4.540 | 4.469 | 4.514 | 14,476,035 | +0.08(+1.91%) |
Feb 12, 2010 | 4.423 | 4.429 | 4.429 | 4.429 | 13,935,224 | -0.05(-1.16%) |
Feb 11, 2010 | 4.488 | 4.521 | 4.436 | 4.482 | 14,429,660 | -0.01(-0.15%) |
Feb 10, 2010 | 4.429 | 4.566 | 4.397 | 4.488 | 37,199,456 | -0.03(-0.58%) |
Feb 09, 2010 | 4.521 | 4.586 | 4.462 | 4.514 | 19,368,282 | +0.16(+3.75%) |
Feb 08, 2010 | 4.508 | 4.557 | 4.345 | 4.351 | 39,153,100 | -0.14(-3.19%) |
Feb 05, 2010 | 4.527 | 4.593 | 4.325 | 4.495 | 54,345,008 | -0.04(-0.86%) |
Feb 04, 2010 | 4.756 | 4.795 | 4.527 | 4.534 | 46,011,908 | -0.30(-6.21%) |
Feb 03, 2010 | 4.873 | 4.873 | 4.723 | 4.834 | 47,109,392 | -0.07(-1.46%) |
Feb 02, 2010 | 4.749 | 4.919 | 4.749 | 4.906 | 45,632,956 | +0.16(+3.30%) |
Feb 01, 2010 | 4.717 | 4.808 | 4.651 | 4.749 | 27,405,988 | +0.07(+1.39%) |
Jan 29, 2010 | 4.782 | 4.886 | 4.658 | 4.684 | 27,318,146 | -0.06(-1.24%) |
Jan 28, 2010 | 4.736 | 4.880 | 4.697 | 4.743 | 42,176,060 | +0.08(+1.68%) |
Jan 27, 2010 | 4.482 | 4.736 | 4.462 | 4.664 | 35,841,388 | +0.17(+3.77%) |
Jan 26, 2010 | 4.632 | 4.703 | 4.488 | 4.495 | 56,695,180 | -0.11(-2.41%) |
Jan 25, 2010 | 4.847 | 4.880 | 4.488 | 4.606 | 45,660,928 | -0.12(-2.62%) |
Jan 22, 2010 | 4.671 | 4.886 | 4.397 | 4.730 | 41,548,680 | -0.06(-1.23%) |
Jan 21, 2010 | 4.801 | 5.056 | 4.762 | 4.788 | 87,383,640 | +0.25(+5.46%) |
Jan 20, 2010 | 4.358 | 4.560 | 4.358 | 4.540 | 31,695,460 | +0.13(+2.96%) |
Jan 19, 2010 | 4.449 | 4.482 | 4.364 | 4.410 | 27,435,636 | -0.08(-1.74%) |
Jan 15, 2010 | 4.429 | 4.488 | 4.488 | 4.488 | 45,237,244 | +0.02(+0.44%) |
Jan 14, 2010 | 4.201 | 4.495 | 4.201 | 4.469 | 36,944,924 | +0.23(+5.55%) |
Jan 13, 2010 | 4.201 | 4.325 | 4.103 | 4.234 | 24,873,618 | +0.05(+1.25%) |
Jan 12, 2010 | 4.214 | 4.273 | 4.149 | 4.182 | 30,975,878 | -0.08(-1.84%) |
Jan 11, 2010 | 4.240 | 4.306 | 4.169 | 4.260 | 22,743,162 | +0.02(+0.46%) |
Jan 08, 2010 | 4.142 | 4.279 | 4.136 | 4.240 | 25,313,222 | +0.07(+1.72%) |
Jan 07, 2010 | 3.960 | 4.227 | 3.940 | 4.169 | 39,173,088 | +0.17(+4.24%) |
Jan 06, 2010 | 4.025 | 4.045 | 3.953 | 3.999 | 18,066,552 | -0.03(-0.65%) |
Jan 05, 2010 | 3.836 | 4.038 | 3.836 | 4.025 | 25,539,474 | +0.15(+3.87%) |
Jan 04, 2010 | 3.692 | 3.895 | 3.686 | 3.875 | 22,842,732 | +0.25(+7.03%) |
Dec 31, 2009 | 3.679 | 3.621 | 3.621 | 3.621 | 8,880,300 | -0.07(-1.77%) |
Dec 30, 2009 | 3.686 | 3.705 | 3.653 | 3.686 | 5,437,613 | -0.03(-0.88%) |
Dec 29, 2009 | 3.679 | 3.738 | 3.653 | 3.718 | 8,026,834 | +0.04(+1.06%) |
Dec 28, 2009 | 3.771 | 3.784 | 3.660 | 3.679 | 9,448,027 | -0.08(-2.08%) |
Dec 24, 2009 | 3.673 | 3.758 | 3.673 | 3.758 | 4,694,823 | +0.07(+1.77%) |
Dec 23, 2009 | 3.731 | 3.751 | 3.640 | 3.692 | 12,733,772 | -0.03(-0.88%) |
Dec 22, 2009 | 3.705 | 3.771 | 3.705 | 3.725 | 19,160,470 | -0.03(-0.70%) |
Dec 21, 2009 | 3.679 | 3.777 | 3.621 | 3.751 | 27,635,650 | +0.12(+3.42%) |
Dec 18, 2009 | 3.640 | 3.660 | 3.503 | 3.627 | 24,193,246 | +0.03(+0.72%) |
Dec 17, 2009 | 3.725 | 3.745 | 3.588 | 3.601 | 32,979,066 | -0.29(-7.54%) |
Dec 16, 2009 | 3.803 | 3.901 | 3.725 | 3.895 | 18,733,144 | +0.10(+2.58%) |
Dec 15, 2009 | 3.927 | 3.973 | 3.784 | 3.797 | 19,024,178 | -0.18(-4.59%) |
Dec 14, 2009 | 3.966 | 3.986 | 3.953 | 3.979 | 14,806,811 | +0.02(+0.49%) |
Dec 11, 2009 | 3.855 | 3.992 | 3.784 | 3.960 | 20,373,406 | +0.12(+3.23%) |
Dec 10, 2009 | 3.810 | 3.927 | 3.803 | 3.836 | 11,520,931 | -0.05(-1.18%) |
Dec 09, 2009 | 3.823 | 3.914 | 3.764 | 3.882 | 19,152,216 | +0.08(+2.06%) |
Dec 08, 2009 | 3.810 | 3.849 | 3.751 | 3.803 | 21,481,780 | -0.04(-1.02%) |
Dec 07, 2009 | 3.868 | 3.992 | 3.803 | 3.842 | 28,012,000 | -0.18(-4.38%) |
Dec 04, 2009 | 3.921 | 4.045 | 3.823 | 4.019 | 29,368,278 | +0.20(+5.12%) |
Dec 03, 2009 | 4.032 | 4.103 | 3.816 | 3.823 | 26,279,690 | -0.16(-4.09%) |
Dec 02, 2009 | 3.882 | 3.996 | 3.842 | 3.986 | 22,974,738 | +0.10(+2.69%) |
Dec 01, 2009 | 3.868 | 3.888 | 3.725 | 3.882 | 29,607,836 | +0.06(+1.54%) |
Nov 30, 2009 | 3.640 | 3.836 | 3.640 | 3.823 | 31,896,646 | +0.19(+5.21%) |
Nov 27, 2009 | 3.666 | 3.771 | 3.634 | 3.634 | 11,216,092 | -0.20(-5.27%) |
Nov 25, 2009 | 3.882 | 3.914 | 3.810 | 3.836 | 12,490,032 | -0.04(-1.01%) |
Nov 24, 2009 | 3.849 | 3.888 | 3.764 | 3.875 | 13,581,585 | -0.01(-0.17%) |
Nov 23, 2009 | 3.823 | 3.908 | 3.803 | 3.882 | 12,260,502 | +0.14(+3.84%) |
Nov 20, 2009 | 3.764 | 3.849 | 3.712 | 3.738 | 16,745,843 | -0.06(-1.55%) |
Nov 19, 2009 | 3.836 | 3.862 | 3.699 | 3.797 | 24,283,774 | -0.08(-2.02%) |
Nov 18, 2009 | 3.758 | 3.921 | 3.699 | 3.875 | 28,290,030 | +0.12(+3.30%) |
Nov 17, 2009 | 3.653 | 3.777 | 3.621 | 3.751 | 14,735,460 | +0.10(+2.86%) |
Nov 16, 2009 | 3.712 | 3.784 | 3.614 | 3.647 | 20,312,116 | +0.00(+0.00%) |
Nov 13, 2009 | 3.725 | 3.797 | 3.601 | 3.647 | 23,144,624 | -0.08(-2.27%) |
Nov 12, 2009 | 3.745 | 3.823 | 3.699 | 3.731 | 19,435,644 | -0.03(-0.69%) |
Nov 11, 2009 | 3.738 | 3.784 | 3.705 | 3.758 | 17,585,576 | +0.05(+1.23%) |
Nov 10, 2009 | 3.731 | 3.797 | 3.660 | 3.712 | 20,321,602 | -0.10(-2.57%) |
Nov 09, 2009 | 3.810 | 3.836 | 3.738 | 3.810 | 23,196,828 | +0.07(+1.92%) |
Nov 06, 2009 | 3.523 | 3.764 | 3.516 | 3.738 | 33,686,792 | +0.21(+5.91%) |
Nov 05, 2009 | 3.503 | 3.634 | 3.464 | 3.529 | 26,575,500 | +0.06(+1.69%) |
Nov 04, 2009 | 3.718 | 3.725 | 3.464 | 3.471 | 24,023,716 | -0.14(-3.97%) |
Nov 03, 2009 | 3.536 | 3.660 | 3.490 | 3.614 | 28,908,970 | -0.01(-0.18%) |
Nov 02, 2009 | 3.510 | 3.679 | 3.497 | 3.621 | 33,118,524 | +0.10(+2.97%) |
Oct 30, 2009 | 3.660 | 3.673 | 3.451 | 3.516 | 32,976,570 | -0.18(-4.77%) |
Oct 29, 2009 | 3.738 | 3.849 | 3.647 | 3.692 | 49,712,092 | +0.10(+2.91%) |
Oct 28, 2009 | 3.803 | 3.836 | 3.562 | 3.588 | 45,481,000 | -0.22(-5.66%) |
Oct 27, 2009 | 3.986 | 3.999 | 3.777 | 3.803 | 43,165,608 | -0.18(-4.58%) |
Oct 26, 2009 | 4.214 | 4.221 | 3.953 | 3.986 | 41,023,048 | -0.24(-5.71%) |
Oct 23, 2009 | 4.227 | 4.240 | 4.149 | 4.227 | 22,939,862 | -0.10(-2.26%) |
Oct 22, 2009 | 4.110 | 4.449 | 4.058 | 4.325 | 52,593,096 | +0.23(+5.57%) |
Oct 21, 2009 | 4.162 | 4.469 | 4.084 | 4.097 | 66,484,784 | -0.17(-3.98%) |
Oct 20, 2009 | 4.175 | 4.286 | 4.155 | 4.266 | 38,978,292 | +0.12(+2.99%) |
Oct 19, 2009 | 4.221 | 4.253 | 4.077 | 4.142 | 15,787,825 | -0.07(-1.55%) |
Oct 16, 2009 | 4.266 | 4.306 | 4.116 | 4.208 | 32,772,342 | -0.13(-3.01%) |
Oct 15, 2009 | 4.292 | 4.390 | 4.266 | 4.338 | 25,349,214 | -0.02(-0.45%) |
Oct 14, 2009 | 4.292 | 4.397 | 4.201 | 4.358 | 31,067,466 | +0.16(+3.89%) |
Oct 13, 2009 | 4.097 | 4.214 | 4.084 | 4.195 | 27,081,356 | +0.08(+1.90%) |
Oct 12, 2009 | 4.077 | 4.123 | 4.038 | 4.116 | 15,408,928 | +0.08(+1.94%) |
Oct 09, 2009 | 4.032 | 4.058 | 3.979 | 4.038 | 22,390,144 | -0.02(-0.48%) |
Oct 08, 2009 | 4.136 | 4.142 | 4.032 | 4.058 | 22,021,792 | -0.04(-0.96%) |
Oct 07, 2009 | 4.064 | 4.142 | 3.966 | 4.097 | 15,608,030 | +0.03(+0.80%) |
Oct 06, 2009 | 4.123 | 4.227 | 3.966 | 4.064 | 22,256,382 | +0.00(+0.00%) |
Oct 05, 2009 | 4.097 | 4.123 | 4.005 | 4.064 | 19,857,050 | +0.04(+0.97%) |
Oct 02, 2009 | 3.914 | 4.208 | 3.868 | 4.025 | 34,690,640 | +0.02(+0.49%) |
Oct 01, 2009 | 4.208 | 4.240 | 3.986 | 4.005 | 34,540,432 | -0.23(-5.54%) |
Sep 30, 2009 | 4.306 | 4.390 | 4.234 | 4.240 | 39,357,844 | -0.03(-0.76%) |
Sep 29, 2009 | 4.253 | 4.358 | 4.240 | 4.273 | 18,399,342 | +0.07(+1.69%) |
Sep 28, 2009 | 4.149 | 4.234 | 4.077 | 4.202 | 16,303,772 | +0.13(+3.22%) |
Sep 25, 2009 | 4.136 | 4.175 | 4.032 | 4.071 | 23,342,932 | -0.17(-4.00%) |
Sep 24, 2009 | 4.410 | 4.410 | 4.084 | 4.240 | 33,450,092 | -0.13(-2.99%) |
Sep 23, 2009 | 4.475 | 4.521 | 4.364 | 4.371 | 27,065,934 | -0.10(-2.19%) |
Sep 22, 2009 | 4.423 | 4.482 | 4.279 | 4.469 | 25,605,748 | +0.14(+3.32%) |
Sep 21, 2009 | 4.286 | 4.377 | 4.175 | 4.325 | 26,347,302 | +0.00(+0.00%) |
Sep 18, 2009 | 4.286 | 4.384 | 4.240 | 4.325 | 39,336,172 | +0.05(+1.22%) |
Sep 17, 2009 | 4.560 | 4.566 | 4.227 | 4.273 | 47,781,616 | -0.10(-2.24%) |
Sep 16, 2009 | 4.208 | 4.612 | 4.201 | 4.371 | 67,902,328 | +0.16(+3.72%) |
Sep 15, 2009 | 3.921 | 4.260 | 3.901 | 4.214 | 48,426,304 | +0.29(+7.49%) |
Sep 14, 2009 | 3.816 | 3.947 | 3.758 | 3.921 | 28,131,968 | +0.05(+1.35%) |
Sep 11, 2009 | 4.038 | 4.038 | 3.862 | 3.868 | 33,118,504 | -0.16(-4.05%) |
Sep 10, 2009 | 4.025 | 4.064 | 3.927 | 4.032 | 27,312,438 | -0.02(-0.48%) |
Sep 09, 2009 | 4.025 | 4.058 | 3.914 | 4.051 | 25,366,442 | +0.03(+0.65%) |
Sep 08, 2009 | 4.136 | 4.155 | 3.979 | 4.025 | 19,886,824 | -0.03(-0.80%) |
Sep 04, 2009 | 3.901 | 4.123 | 3.823 | 4.058 | 39,038,744 | +0.18(+4.54%) |
Sep 03, 2009 | 3.895 | 3.934 | 3.816 | 3.882 | 22,501,336 | +0.08(+2.23%) |
Sep 02, 2009 | 3.960 | 4.005 | 3.784 | 3.797 | 34,019,348 | -0.22(-5.37%) |
Sep 01, 2009 | 4.312 | 4.397 | 3.979 | 4.012 | 44,807,816 | -0.33(-7.66%) |
Aug 31, 2009 | 4.266 | 4.358 | 4.208 | 4.345 | 27,396,246 | -0.01(-0.30%) |
Aug 28, 2009 | 4.403 | 4.416 | 4.240 | 4.358 | 22,287,784 | +0.07(+1.52%) |
Aug 27, 2009 | 4.201 | 4.306 | 4.116 | 4.292 | 31,639,560 | +0.12(+2.81%) |
Aug 26, 2009 | 4.247 | 4.292 | 4.090 | 4.175 | 21,890,630 | -0.05(-1.23%) |
Aug 25, 2009 | 4.279 | 4.328 | 4.188 | 4.227 | 20,966,008 | +0.05(+1.09%) |
Aug 24, 2009 | 4.416 | 4.547 | 4.142 | 4.182 | 39,561,072 | -0.21(-4.75%) |
Aug 21, 2009 | 4.253 | 4.469 | 4.208 | 4.390 | 41,985,932 | +0.19(+4.50%) |
Aug 20, 2009 | 4.162 | 4.240 | 4.123 | 4.201 | 18,011,968 | +0.07(+1.74%) |
Aug 19, 2009 | 4.116 | 4.214 | 4.077 | 4.129 | 20,886,198 | -0.07(-1.71%) |
Aug 18, 2009 | 4.116 | 4.279 | 4.110 | 4.201 | 27,881,930 | +0.12(+2.88%) |
Aug 17, 2009 | 4.155 | 4.214 | 4.025 | 4.084 | 28,135,958 | -0.25(-5.87%) |
Aug 14, 2009 | 4.325 | 4.371 | 4.214 | 4.338 | 24,825,590 | +0.00(+0.00%) |
Aug 13, 2009 | 4.332 | 4.423 | 4.162 | 4.338 | 37,360,376 | +0.15(+3.58%) |
Aug 12, 2009 | 4.019 | 4.306 | 4.012 | 4.188 | 64,879,964 | +0.18(+4.56%) |
Aug 11, 2009 | 4.286 | 4.286 | 3.979 | 4.005 | 45,817,440 | -0.27(-6.26%) |
Aug 10, 2009 | 4.449 | 4.449 | 4.247 | 4.273 | 37,659,028 | -0.15(-3.39%) |
Aug 07, 2009 | 4.482 | 4.566 | 4.338 | 4.423 | 46,663,800 | +0.14(+3.20%) |
Aug 06, 2009 | 4.299 | 4.534 | 4.090 | 4.286 | 68,343,736 | +0.10(+2.50%) |
Aug 05, 2009 | 4.188 | 4.332 | 4.090 | 4.182 | 73,041,576 | -0.03(-0.78%) |
Aug 04, 2009 | 4.155 | 4.319 | 4.012 | 4.214 | 54,721,464 | +0.03(+0.78%) |
Aug 03, 2009 | 3.914 | 4.273 | 3.790 | 4.182 | 77,011,320 | +0.41(+10.90%) |
Jul 31, 2009 | 3.581 | 3.868 | 3.490 | 3.771 | 98,272,880 | +0.18(+5.09%) |
Jul 30, 2009 | 3.418 | 3.660 | 3.418 | 3.588 | 83,027,544 | +0.22(+6.59%) |
Jul 29, 2009 | 3.412 | 3.438 | 3.320 | 3.366 | 56,966,500 | -0.06(-1.71%) |
Jul 28, 2009 | 3.581 | 3.640 | 3.392 | 3.425 | 55,320,552 | -0.20(-5.49%) |
Jul 27, 2009 | 3.389 | 3.686 | 3.386 | 3.624 | 61,809,932 | +0.19(+5.61%) |
Jul 24, 2009 | 3.477 | 3.523 | 3.314 | 3.431 | 46,054,528 | -0.09(-2.59%) |
Jul 23, 2009 | 3.334 | 3.608 | 3.334 | 3.523 | 64,803,452 | +0.16(+4.65%) |
Jul 22, 2009 | 2.936 | 3.438 | 2.870 | 3.366 | 82,143,144 | +0.22(+7.05%) |
Jul 21, 2009 | 3.301 | 3.314 | 3.020 | 3.144 | 44,311,752 | -0.17(-5.12%) |
Jul 20, 2009 | 3.360 | 3.373 | 3.275 | 3.314 | 21,015,888 | -0.02(-0.59%) |
Jul 17, 2009 | 3.412 | 3.457 | 3.307 | 3.334 | 31,065,186 | -0.07(-1.92%) |
Jul 16, 2009 | 3.418 | 3.477 | 3.347 | 3.399 | 22,189,944 | -0.06(-1.70%) |
Jul 15, 2009 | 3.438 | 3.503 | 3.379 | 3.457 | 52,257,204 | +0.07(+1.92%) |
Jul 14, 2009 | 3.516 | 3.536 | 3.366 | 3.392 | 27,407,816 | -0.12(-3.35%) |
Jul 13, 2009 | 3.405 | 3.523 | 3.366 | 3.510 | 31,003,256 | +0.17(+5.08%) |
Jul 10, 2009 | 3.353 | 3.373 | 3.294 | 3.340 | 16,979,162 | -0.03(-0.78%) |
Jul 09, 2009 | 3.366 | 3.490 | 3.320 | 3.366 | 40,056,768 | +0.05(+1.57%) |
Jul 08, 2009 | 3.510 | 3.523 | 3.229 | 3.314 | 82,167,776 | -0.14(-3.97%) |
Jul 07, 2009 | 3.444 | 3.536 | 3.392 | 3.451 | 60,781,152 | +0.14(+4.13%) |
Jul 06, 2009 | 3.294 | 3.405 | 3.262 | 3.314 | 29,058,204 | -0.03(-0.78%) |
Jul 02, 2009 | 3.307 | 3.477 | 3.242 | 3.340 | 46,414,224 | -0.03(-0.78%) |
Jul 01, 2009 | 3.373 | 3.503 | 3.340 | 3.366 | 29,872,180 | -0.05(-1.53%) |
Jun 30, 2009 | 3.555 | 3.555 | 3.334 | 3.418 | 29,013,432 | -0.05(-1.50%) |
Jun 29, 2009 | 3.412 | 3.562 | 3.301 | 3.471 | 34,432,232 | +0.08(+2.31%) |
Jun 26, 2009 | 3.334 | 3.464 | 3.301 | 3.392 | 46,506,548 | +0.05(+1.56%) |
Jun 25, 2009 | 3.294 | 3.347 | 3.249 | 3.340 | 54,609,388 | -0.03(-0.78%) |
Jun 24, 2009 | 3.490 | 3.608 | 3.334 | 3.366 | 46,601,576 | -0.07(-2.09%) |
Jun 23, 2009 | 3.673 | 3.692 | 3.327 | 3.438 | 60,002,988 | -0.15(-4.18%) |
Jun 22, 2009 | 3.836 | 3.901 | 3.562 | 3.588 | 56,992,756 | -0.37(-9.39%) |
Jun 19, 2009 | 3.888 | 4.058 | 3.829 | 3.960 | 108,186,328 | +0.13(+3.41%) |
Jun 18, 2009 | 3.581 | 3.855 | 3.562 | 3.829 | 32,547,512 | +0.27(+7.51%) |
Jun 17, 2009 | 3.862 | 3.842 | 3.347 | 3.562 | 58,439,616 | -0.30(-7.77%) |
Jun 16, 2009 | 3.882 | 3.927 | 3.758 | 3.862 | 24,427,622 | -0.01(-0.25%) |
Jun 15, 2009 | 3.901 | 3.986 | 3.738 | 3.872 | 28,866,836 | -0.12(-3.02%) |
Jun 12, 2009 | 3.895 | 4.025 | 3.862 | 3.992 | 38,266,936 | +0.10(+2.51%) |
Jun 11, 2009 | 3.647 | 3.986 | 3.621 | 3.895 | 64,347,792 | +0.24(+6.61%) |
Jun 10, 2009 | 3.751 | 3.751 | 3.555 | 3.653 | 32,681,436 | -0.03(-0.71%) |
Jun 09, 2009 | 3.594 | 3.692 | 3.516 | 3.679 | 33,808,740 | +0.12(+3.30%) |
Jun 08, 2009 | 3.608 | 3.627 | 3.523 | 3.562 | 30,297,266 | +0.02(+0.55%) |
Jun 05, 2009 | 3.745 | 3.764 | 3.457 | 3.542 | 70,206,896 | -0.05(-1.27%) |
Jun 04, 2009 | 3.138 | 3.647 | 3.125 | 3.588 | 137,802,096 | +0.59(+19.57%) |
Jun 03, 2009 | 3.255 | 3.275 | 2.949 | 3.001 | 89,210,680 | -0.14(-4.56%) |
Jun 02, 2009 | 3.001 | 3.229 | 2.870 | 3.144 | 142,508,144 | +0.05(+1.69%) |
Jun 01, 2009 | 3.327 | 3.399 | 3.033 | 3.092 | 65,455,976 | -0.17(-5.20%) |
May 29, 2009 | 3.314 | 3.327 | 3.210 | 3.262 | 35,263,528 | -0.02(-0.60%) |
May 28, 2009 | 3.216 | 3.301 | 3.079 | 3.281 | 31,721,488 | +0.18(+5.67%) |
May 27, 2009 | 3.392 | 3.360 | 3.079 | 3.105 | 42,941,980 | -0.29(-8.46%) |
May 26, 2009 | 3.477 | 3.490 | 3.340 | 3.392 | 18,416,278 | -0.04(-1.14%) |
May 22, 2009 | 3.608 | 3.614 | 3.405 | 3.431 | 17,682,036 | -0.12(-3.31%) |
May 21, 2009 | 3.673 | 3.705 | 3.457 | 3.549 | 24,082,210 | -0.13(-3.55%) |
May 20, 2009 | 3.797 | 3.855 | 3.614 | 3.679 | 25,336,878 | -0.04(-1.05%) |
May 19, 2009 | 3.882 | 3.947 | 3.660 | 3.718 | 27,818,500 | -0.23(-5.79%) |
May 18, 2009 | 3.934 | 3.966 | 3.784 | 3.947 | 32,658,128 | +0.16(+4.31%) |
May 15, 2009 | 3.940 | 3.966 | 3.738 | 3.784 | 24,929,192 | -0.08(-2.19%) |
May 14, 2009 | 3.640 | 3.979 | 3.621 | 3.868 | 39,145,600 | +0.18(+4.96%) |
May 13, 2009 | 3.875 | 3.973 | 3.621 | 3.686 | 41,828,932 | -0.23(-5.83%) |
May 12, 2009 | 4.182 | 4.201 | 3.797 | 3.914 | 56,262,576 | -0.18(-4.46%) |
May 11, 2009 | 4.436 | 4.443 | 4.077 | 4.097 | 48,731,600 | -0.45(-9.90%) |
May 08, 2009 | 4.749 | 5.030 | 3.764 | 4.547 | 69,397,904 | +0.12(+2.80%) |
May 07, 2009 | 5.284 | 5.395 | 4.195 | 4.423 | 46,718,516 | -0.59(-11.83%) |
May 06, 2009 | 4.566 | 5.238 | 4.521 | 5.017 | 48,774,768 | +0.72(+16.69%) |
May 05, 2009 | 4.449 | 4.573 | 4.260 | 4.299 | 19,903,232 | -0.28(-6.13%) |
May 04, 2009 | 4.416 | 4.580 | 4.397 | 4.580 | 29,801,828 | +0.74(+19.39%) |