Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.727 | 4.770 | 4.663 | 4.727 | 57,966,728 | -0.05(-1.07%) |
May 27, 2010 | 4.743 | 4.779 | 4.658 | 4.779 | 105,637,024 | +0.25(+5.50%) |
May 26, 2010 | 4.548 | 4.625 | 4.432 | 4.530 | 1,830 | +0.14(+3.16%) |
May 25, 2010 | 4.316 | 4.463 | 4.193 | 4.391 | 4,058,057 | -0.09(-2.01%) |
May 24, 2010 | 4.635 | 4.696 | 4.465 | 4.481 | 95,606,056 | -0.19(-4.12%) |
May 21, 2010 | 4.453 | 4.680 | 4.399 | 4.673 | 110,459,872 | +0.16(+3.64%) |
May 20, 2010 | 4.530 | 4.643 | 4.404 | 4.509 | 605,259 | -0.16(-3.46%) |
May 19, 2010 | 4.684 | 4.702 | 4.532 | 4.671 | 123,375,232 | -0.27(-5.51%) |
May 18, 2010 | 5.200 | 5.282 | 4.912 | 4.943 | 489,673 | -0.13(-2.48%) |
May 17, 2010 | 5.156 | 5.223 | 4.928 | 5.069 | 51,227,428 | -0.07(-1.30%) |
May 14, 2010 | 5.136 | 5.213 | 5.048 | 5.136 | 43,143,240 | -0.15(-2.77%) |
May 13, 2010 | 5.351 | 5.390 | 5.272 | 5.282 | 31,815,572 | -0.08(-1.53%) |
May 12, 2010 | 5.410 | 5.454 | 5.338 | 5.364 | 32,170,842 | +0.02(+0.29%) |
May 11, 2010 | 5.467 | 5.472 | 5.295 | 5.349 | 282,156 | -0.12(-2.21%) |
May 10, 2010 | 5.433 | 5.480 | 5.385 | 5.469 | 58,782,212 | +0.43(+8.62%) |
May 07, 2010 | 5.048 | 5.084 | 4.771 | 5.035 | 102,338,688 | -0.03(-0.51%) |
May 06, 2010 | 5.156 | 5.308 | 4.712 | 5.061 | 87,730,808 | -0.12(-2.28%) |
May 05, 2010 | 5.261 | 5.377 | 5.175 | 5.179 | 44,920,184 | -0.16(-2.98%) |
May 04, 2010 | 5.485 | 5.498 | 5.331 | 5.338 | 25,181 | -0.26(-4.68%) |
May 03, 2010 | 5.608 | 5.675 | 5.544 | 5.600 | 29,106,506 | +0.03(+0.60%) |
Apr 30, 2010 | 5.595 | 5.700 | 5.548 | 5.567 | 47,491,392 | -0.01(-0.14%) |
Apr 29, 2010 | 5.498 | 5.623 | 5.457 | 5.575 | 50,742,068 | +0.17(+3.09%) |
Apr 28, 2010 | 5.395 | 5.431 | 5.264 | 5.408 | 45,044,784 | +0.13(+2.43%) |
Apr 27, 2010 | 5.464 | 5.472 | 5.272 | 5.279 | 39,243 | -0.24(-4.42%) |
Apr 26, 2010 | 5.552 | 5.595 | 5.500 | 5.523 | 22,208,608 | +0.00(+0.05%) |
Apr 23, 2010 | 5.493 | 5.541 | 5.441 | 5.521 | 26,557,550 | -0.01(-0.23%) |
Apr 22, 2010 | 5.487 | 5.552 | 5.397 | 5.534 | 35,672,148 | +0.04(+0.75%) |
Apr 21, 2010 | 5.580 | 5.616 | 5.392 | 5.493 | 40,426,092 | -0.09(-1.61%) |
Apr 20, 2010 | 5.590 | 5.621 | 5.518 | 5.582 | 56,258 | +0.05(+0.88%) |
Apr 19, 2010 | 5.575 | 5.631 | 5.462 | 5.534 | 62,413,304 | -0.08(-1.51%) |
Apr 16, 2010 | 5.760 | 5.778 | 5.546 | 5.618 | 54,651,512 | -0.19(-3.27%) |
Apr 15, 2010 | 5.803 | 5.898 | 5.793 | 5.808 | 41,578,316 | +0.03(+0.53%) |
Apr 14, 2010 | 5.780 | 5.880 | 5.762 | 5.778 | 60,072,804 | +0.01(+0.09%) |
Apr 13, 2010 | 5.808 | 5.816 | 5.718 | 5.772 | 27,622,648 | -0.01(-0.18%) |
Apr 12, 2010 | 5.855 | 5.855 | 5.775 | 5.783 | 23,353,542 | -0.06(-0.97%) |
Apr 09, 2010 | 5.772 | 5.855 | 5.765 | 5.839 | 35,161,988 | +0.04(+0.66%) |
Apr 08, 2010 | 5.603 | 5.831 | 5.575 | 5.801 | 43,769,420 | +0.17(+3.06%) |
Apr 07, 2010 | 5.734 | 5.734 | 5.590 | 5.629 | 37,294,624 | -0.12(-2.06%) |
Apr 06, 2010 | 5.724 | 5.801 | 5.708 | 5.747 | 37,009,604 | -0.03(-0.49%) |
Apr 05, 2010 | 5.739 | 5.824 | 5.726 | 5.775 | 34,160,708 | +0.02(+0.36%) |
Apr 01, 2010 | 5.698 | 5.754 | 5.754 | 5.754 | 55,976,484 | +0.11(+1.91%) |
Mar 31, 2010 | 5.531 | 5.672 | 5.531 | 5.647 | 43,256,652 | +0.14(+2.47%) |
Mar 30, 2010 | 5.500 | 5.526 | 5.449 | 5.510 | 41,411,440 | +0.05(+0.85%) |
Mar 29, 2010 | 5.351 | 5.475 | 5.344 | 5.464 | 43,402,740 | +0.18(+3.40%) |
Mar 26, 2010 | 5.241 | 5.302 | 5.210 | 5.285 | 52,825,756 | +0.06(+1.23%) |
Mar 25, 2010 | 5.277 | 5.346 | 5.218 | 5.220 | 49,753,776 | +0.00(+0.00%) |
Mar 24, 2010 | 5.272 | 5.333 | 5.207 | 5.220 | 36,594,744 | -0.16(-2.91%) |
Mar 23, 2010 | 5.408 | 5.410 | 5.311 | 5.377 | 28,790,612 | +0.02(+0.29%) |
Mar 22, 2010 | 5.207 | 5.372 | 5.190 | 5.362 | 36,989,088 | +0.10(+1.90%) |
Mar 19, 2010 | 5.349 | 5.369 | 5.220 | 5.261 | 42,601,088 | -0.08(-1.54%) |
Mar 18, 2010 | 5.390 | 5.403 | 5.277 | 5.344 | 36,218,888 | -0.08(-1.42%) |
Mar 17, 2010 | 5.557 | 5.570 | 5.405 | 5.421 | 46,661,372 | -0.08(-1.49%) |
Mar 16, 2010 | 5.477 | 5.539 | 5.441 | 5.503 | 40,453,292 | +0.03(+0.52%) |
Mar 15, 2010 | 5.431 | 5.493 | 5.426 | 5.475 | 24,402,878 | +0.01(+0.14%) |
Mar 12, 2010 | 5.585 | 5.585 | 5.437 | 5.467 | 32,590,846 | -0.07(-1.25%) |
Mar 11, 2010 | 5.444 | 5.539 | 5.415 | 5.536 | 30,594,306 | +0.05(+0.84%) |
Mar 10, 2010 | 5.475 | 5.585 | 5.454 | 5.490 | 37,701,912 | +0.02(+0.33%) |
Mar 09, 2010 | 5.315 | 5.518 | 5.287 | 5.472 | 43,583,296 | +0.11(+2.06%) |
Mar 08, 2010 | 5.415 | 5.441 | 5.344 | 5.362 | 31,608,772 | -0.04(-0.67%) |
Mar 05, 2010 | 5.377 | 5.410 | 5.338 | 5.397 | 33,778,804 | +0.07(+1.35%) |
Mar 04, 2010 | 5.372 | 5.395 | 5.268 | 5.326 | 30,500,066 | +0.00(+0.05%) |
Mar 03, 2010 | 5.331 | 5.462 | 5.290 | 5.323 | 54,487,516 | -0.01(-0.14%) |
Mar 02, 2010 | 5.297 | 5.356 | 5.277 | 5.331 | 39,891,084 | +0.10(+1.81%) |
Mar 01, 2010 | 5.187 | 5.254 | 5.187 | 5.236 | 41,595,508 | +0.11(+2.15%) |
Feb 26, 2010 | 5.030 | 5.143 | 4.976 | 5.125 | 36,306,128 | +0.10(+2.04%) |
Feb 25, 2010 | 4.856 | 5.079 | 4.851 | 5.023 | 60,542,100 | +0.02(+0.31%) |
Feb 24, 2010 | 5.079 | 5.100 | 4.994 | 5.007 | 42,299,148 | -0.04(-0.86%) |
Feb 23, 2010 | 5.128 | 5.169 | 4.997 | 5.051 | 41,660,816 | -0.17(-3.25%) |
Feb 22, 2010 | 5.308 | 5.362 | 5.207 | 5.220 | 23,912,886 | -0.11(-2.12%) |
Feb 19, 2010 | 5.254 | 5.377 | 5.254 | 5.333 | 25,698,810 | -0.02(-0.38%) |
Feb 18, 2010 | 5.261 | 5.392 | 5.246 | 5.354 | 26,276,894 | +0.04(+0.77%) |
Feb 17, 2010 | 5.315 | 5.344 | 5.249 | 5.313 | 26,227,808 | +0.07(+1.27%) |
Feb 16, 2010 | 5.282 | 5.282 | 5.159 | 5.246 | 19,623,206 | +0.10(+1.90%) |
Feb 12, 2010 | 4.999 | 5.148 | 5.148 | 5.148 | 37,585,200 | -0.03(-0.50%) |
Feb 11, 2010 | 4.997 | 5.196 | 4.956 | 5.174 | 38,754,356 | +0.13(+2.49%) |
Feb 10, 2010 | 5.043 | 5.089 | 4.976 | 5.048 | 43,050,444 | +0.01(+0.20%) |
Feb 09, 2010 | 4.946 | 5.087 | 4.904 | 5.038 | 80,720,928 | +0.32(+6.69%) |
Feb 08, 2010 | 4.771 | 4.856 | 4.714 | 4.722 | 54,091,220 | -0.05(-0.97%) |
Feb 05, 2010 | 4.853 | 4.907 | 4.586 | 4.768 | 107,911,816 | -0.11(-2.31%) |
Feb 04, 2010 | 5.030 | 5.039 | 4.822 | 4.881 | 66,659,452 | -0.27(-5.28%) |
Feb 03, 2010 | 5.225 | 5.225 | 5.102 | 5.154 | 33,038,128 | -0.11(-2.10%) |
Feb 02, 2010 | 5.225 | 5.287 | 5.133 | 5.264 | 39,972,876 | +0.20(+3.90%) |
Feb 01, 2010 | 4.994 | 5.166 | 4.974 | 5.066 | 47,458,648 | +0.15(+2.97%) |
Jan 29, 2010 | 5.118 | 5.128 | 4.851 | 4.920 | 75,831,576 | -0.10(-1.94%) |
Jan 28, 2010 | 5.053 | 5.091 | 4.899 | 5.017 | 57,638,540 | +0.03(+0.51%) |
Jan 27, 2010 | 4.948 | 5.028 | 4.892 | 4.992 | 51,697,280 | -0.02(-0.46%) |
Jan 26, 2010 | 4.966 | 5.120 | 4.887 | 5.015 | 50,666,932 | -0.04(-0.71%) |
Jan 25, 2010 | 5.112 | 5.174 | 5.010 | 5.051 | 41,335,384 | +0.01(+0.20%) |
Jan 22, 2010 | 5.084 | 5.172 | 4.974 | 5.041 | 59,361,568 | -0.06(-1.16%) |
Jan 21, 2010 | 5.269 | 5.310 | 5.061 | 5.100 | 76,427,672 | -0.17(-3.31%) |
Jan 20, 2010 | 5.349 | 5.365 | 5.146 | 5.274 | 67,500,184 | -0.20(-3.57%) |
Jan 19, 2010 | 5.459 | 5.541 | 5.415 | 5.469 | 39,031,364 | +0.05(+0.85%) |
Jan 15, 2010 | 5.593 | 5.423 | 5.423 | 5.423 | 86,101,584 | -0.14(-2.45%) |
Jan 14, 2010 | 5.647 | 5.718 | 5.521 | 5.559 | 44,669,152 | -0.08(-1.50%) |
Jan 13, 2010 | 5.780 | 5.793 | 5.598 | 5.644 | 43,774,720 | -0.01(-0.09%) |
Jan 12, 2010 | 5.731 | 5.775 | 5.629 | 5.649 | 54,320,748 | -0.12(-2.14%) |
Jan 11, 2010 | 5.891 | 5.891 | 5.672 | 5.772 | 55,669,648 | -0.07(-1.27%) |
Jan 08, 2010 | 5.903 | 5.937 | 5.793 | 5.847 | 54,343,900 | -0.03(-0.48%) |
Jan 07, 2010 | 5.965 | 5.983 | 5.855 | 5.875 | 50,377,504 | -0.13(-2.22%) |
Jan 06, 2010 | 6.055 | 6.055 | 5.965 | 6.009 | 41,610,084 | -0.07(-1.22%) |
Jan 05, 2010 | 6.063 | 6.086 | 5.996 | 6.083 | 32,852,202 | +0.02(+0.34%) |
Jan 04, 2010 | 5.910 | 6.109 | 5.910 | 6.063 | 39,215,068 | +0.20(+3.37%) |
Dec 31, 2009 | 5.829 | 5.865 | 5.865 | 5.865 | 19,867,260 | +0.05(+0.88%) |
Dec 30, 2009 | 5.734 | 5.816 | 5.721 | 5.813 | 17,329,150 | +0.08(+1.48%) |
Dec 29, 2009 | 5.716 | 5.793 | 5.703 | 5.729 | 25,659,358 | +0.06(+1.00%) |
Dec 28, 2009 | 5.706 | 5.729 | 5.644 | 5.672 | 22,126,000 | +0.06(+1.01%) |
Dec 24, 2009 | 5.629 | 5.672 | 5.553 | 5.616 | 8,699,071 | +0.01(+0.18%) |
Dec 23, 2009 | 5.577 | 5.970 | 5.413 | 5.605 | 40,295,328 | +0.03(+0.60%) |
Dec 22, 2009 | 5.629 | 5.639 | 5.539 | 5.572 | 36,078,256 | +0.02(+0.32%) |
Dec 21, 2009 | 5.698 | 5.704 | 5.295 | 5.554 | 46,278,892 | +0.02(+0.28%) |
Dec 18, 2009 | 5.557 | 5.634 | 5.508 | 5.539 | 45,822,564 | -0.02(-0.42%) |
Dec 17, 2009 | 5.785 | 5.785 | 5.513 | 5.562 | 75,742,456 | -0.42(-7.04%) |
Dec 16, 2009 | 5.957 | 5.993 | 5.844 | 5.983 | 27,109,888 | +0.05(+0.91%) |
Dec 15, 2009 | 5.896 | 6.014 | 5.862 | 5.929 | 35,745,156 | +0.06(+1.05%) |
Dec 14, 2009 | 6.014 | 6.021 | 5.831 | 5.867 | 41,078,736 | -0.06(-1.04%) |
Dec 11, 2009 | 5.970 | 5.970 | 5.901 | 5.929 | 33,360,698 | -0.03(-0.56%) |
Dec 10, 2009 | 5.939 | 5.991 | 5.885 | 5.962 | 22,558,112 | +0.02(+0.39%) |
Dec 09, 2009 | 5.834 | 5.944 | 5.797 | 5.939 | 34,060,968 | +0.05(+0.83%) |
Dec 08, 2009 | 5.921 | 5.950 | 5.811 | 5.891 | 45,956,636 | -0.10(-1.71%) |
Dec 07, 2009 | 5.980 | 6.114 | 5.934 | 5.993 | 34,456,112 | +0.01(+0.21%) |
Dec 04, 2009 | 6.127 | 6.150 | 5.883 | 5.980 | 38,441,628 | +0.00(+0.04%) |
Dec 03, 2009 | 6.127 | 6.147 | 5.950 | 5.978 | 44,003,348 | -0.10(-1.65%) |
Dec 02, 2009 | 5.986 | 6.122 | 5.955 | 6.078 | 52,768,996 | +0.08(+1.41%) |
Dec 01, 2009 | 5.842 | 6.024 | 5.806 | 5.993 | 69,832,744 | +0.28(+4.90%) |
Nov 30, 2009 | 5.680 | 5.747 | 5.593 | 5.713 | 49,680,436 | +0.08(+1.37%) |
Nov 27, 2009 | 5.513 | 5.698 | 5.495 | 5.636 | 41,673,648 | -0.20(-3.47%) |
Nov 25, 2009 | 5.749 | 5.898 | 5.711 | 5.839 | 41,291,036 | +0.13(+2.29%) |
Nov 24, 2009 | 5.665 | 5.729 | 5.570 | 5.708 | 24,898,352 | +0.02(+0.36%) |
Nov 23, 2009 | 5.688 | 5.775 | 5.639 | 5.688 | 33,164,856 | +0.11(+1.98%) |
Nov 20, 2009 | 5.595 | 5.636 | 5.397 | 5.577 | 31,724,638 | -0.04(-0.64%) |
Nov 19, 2009 | 5.688 | 5.698 | 5.503 | 5.613 | 47,961,796 | -0.15(-2.58%) |
Nov 18, 2009 | 5.780 | 5.839 | 5.680 | 5.762 | 33,916,988 | -0.08(-1.32%) |
Nov 17, 2009 | 5.760 | 5.842 | 5.647 | 5.839 | 37,307,968 | +0.04(+0.75%) |
Nov 16, 2009 | 5.757 | 5.857 | 5.731 | 5.796 | 45,485,332 | +0.06(+0.98%) |
Nov 13, 2009 | 5.531 | 5.760 | 5.513 | 5.739 | 51,780,768 | +0.20(+3.66%) |
Nov 12, 2009 | 5.677 | 5.747 | 5.493 | 5.536 | 47,979,684 | -0.16(-2.84%) |
Nov 11, 2009 | 5.765 | 5.803 | 5.626 | 5.698 | 33,230,426 | -0.05(-0.80%) |
Nov 10, 2009 | 5.618 | 5.752 | 5.588 | 5.744 | 44,622,940 | -0.01(-0.09%) |
Nov 09, 2009 | 5.582 | 5.767 | 5.580 | 5.749 | 48,108,216 | +0.21(+3.75%) |
Nov 06, 2009 | 5.439 | 5.549 | 5.415 | 5.541 | 40,764,356 | +0.07(+1.22%) |
Nov 05, 2009 | 5.354 | 5.557 | 5.351 | 5.475 | 50,072,252 | +0.10(+1.81%) |
Nov 04, 2009 | 5.277 | 5.467 | 5.259 | 5.377 | 68,557,952 | +0.14(+2.75%) |
Nov 03, 2009 | 4.984 | 5.272 | 4.953 | 5.233 | 57,574,180 | +0.21(+4.14%) |
Nov 02, 2009 | 4.982 | 5.084 | 4.904 | 5.025 | 42,254,188 | +0.11(+2.25%) |
Oct 30, 2009 | 5.279 | 5.305 | 4.853 | 4.915 | 86,882,896 | -0.29(-5.62%) |
Oct 29, 2009 | 4.946 | 5.254 | 4.946 | 5.207 | 67,470,448 | +0.36(+7.53%) |
Oct 28, 2009 | 5.197 | 5.272 | 4.827 | 4.843 | 92,152,504 | -0.42(-8.00%) |
Oct 27, 2009 | 5.362 | 5.372 | 5.215 | 5.264 | 35,065,148 | -0.12(-2.15%) |
Oct 26, 2009 | 5.457 | 5.613 | 5.310 | 5.380 | 44,605,204 | -0.08(-1.50%) |
Oct 23, 2009 | 5.528 | 5.552 | 5.436 | 5.462 | 55,304,448 | -0.06(-1.02%) |
Oct 22, 2009 | 5.390 | 5.557 | 5.297 | 5.518 | 34,538,656 | +0.16(+3.02%) |
Oct 21, 2009 | 5.382 | 5.508 | 5.336 | 5.356 | 60,776,408 | -0.01(-0.10%) |
Oct 20, 2009 | 5.254 | 5.392 | 5.241 | 5.362 | 103,123,736 | -0.18(-3.29%) |
Oct 19, 2009 | 5.472 | 5.552 | 5.431 | 5.544 | 48,841,500 | +0.06(+1.17%) |
Oct 16, 2009 | 5.441 | 5.508 | 5.377 | 5.480 | 53,216,968 | -0.07(-1.34%) |
Oct 15, 2009 | 5.523 | 5.559 | 5.467 | 5.554 | 46,901,064 | -0.05(-0.87%) |
Oct 14, 2009 | 5.487 | 5.605 | 5.469 | 5.603 | 35,200,916 | +0.22(+4.10%) |
Oct 13, 2009 | 5.349 | 5.385 | 5.292 | 5.382 | 25,655,312 | -0.01(-0.10%) |
Oct 12, 2009 | 5.372 | 5.418 | 5.308 | 5.387 | 17,758,538 | +0.06(+1.11%) |
Oct 09, 2009 | 5.302 | 5.328 | 5.256 | 5.328 | 34,668,376 | +0.07(+1.42%) |
Oct 08, 2009 | 5.179 | 5.310 | 5.143 | 5.254 | 55,294,840 | +0.10(+1.99%) |
Oct 07, 2009 | 5.223 | 5.302 | 5.043 | 5.151 | 68,670,728 | -0.13(-2.48%) |
Oct 06, 2009 | 5.413 | 5.475 | 5.202 | 5.282 | 61,188,300 | -0.06(-1.20%) |
Oct 05, 2009 | 5.220 | 5.354 | 5.192 | 5.346 | 42,077,712 | +0.17(+3.22%) |
Oct 02, 2009 | 5.092 | 5.228 | 5.061 | 5.179 | 52,294,512 | +0.04(+0.75%) |
Oct 01, 2009 | 5.184 | 5.231 | 5.048 | 5.141 | 62,643,272 | -0.03(-0.65%) |
Sep 30, 2009 | 5.148 | 5.264 | 5.020 | 5.174 | 63,785,076 | +0.13(+2.49%) |
Sep 29, 2009 | 5.005 | 5.053 | 4.948 | 5.048 | 44,676,820 | +0.18(+3.75%) |
Sep 28, 2009 | 4.776 | 4.879 | 4.763 | 4.866 | 24,117,150 | +0.13(+2.71%) |
Sep 25, 2009 | 4.714 | 4.786 | 4.676 | 4.738 | 21,596,156 | +0.03(+0.65%) |
Sep 24, 2009 | 4.825 | 4.866 | 4.630 | 4.707 | 36,082,500 | -0.07(-1.56%) |
Sep 23, 2009 | 4.871 | 4.904 | 4.776 | 4.781 | 37,270,828 | -0.10(-2.10%) |
Sep 22, 2009 | 4.843 | 4.930 | 4.812 | 4.884 | 33,294,462 | +0.08(+1.66%) |
Sep 21, 2009 | 4.753 | 4.822 | 4.731 | 4.804 | 29,072,676 | -0.02(-0.48%) |
Sep 18, 2009 | 4.830 | 4.884 | 4.815 | 4.827 | 37,761,680 | +0.03(+0.53%) |
Sep 17, 2009 | 4.858 | 4.925 | 4.779 | 4.802 | 49,299,792 | -0.01(-0.16%) |
Sep 16, 2009 | 4.815 | 4.876 | 4.763 | 4.809 | 42,012,320 | +0.04(+0.92%) |
Sep 15, 2009 | 4.676 | 4.789 | 4.625 | 4.766 | 36,583,232 | +0.09(+1.98%) |
Sep 14, 2009 | 4.578 | 4.673 | 4.568 | 4.673 | 27,466,852 | +0.05(+1.00%) |
Sep 11, 2009 | 4.645 | 4.689 | 4.609 | 4.627 | 35,164,788 | +0.03(+0.67%) |
Sep 10, 2009 | 4.540 | 4.614 | 4.506 | 4.596 | 39,522,768 | +0.04(+0.85%) |
Sep 09, 2009 | 4.506 | 4.596 | 4.478 | 4.558 | 45,181,152 | +0.08(+1.72%) |
Sep 08, 2009 | 4.506 | 4.514 | 4.453 | 4.481 | 32,211,808 | +0.07(+1.51%) |
Sep 04, 2009 | 4.288 | 4.445 | 4.255 | 4.414 | 29,547,282 | +0.17(+3.99%) |
Sep 03, 2009 | 4.268 | 4.291 | 4.180 | 4.245 | 31,217,480 | +0.01(+0.30%) |
Sep 02, 2009 | 4.206 | 4.265 | 4.124 | 4.232 | 41,464,720 | +0.06(+1.42%) |
Sep 01, 2009 | 4.360 | 4.417 | 4.160 | 4.173 | 50,364,540 | -0.13(-2.99%) |
Aug 31, 2009 | 4.360 | 4.378 | 4.278 | 4.301 | 37,768,796 | -0.54(-11.19%) |
Aug 28, 2009 | 4.910 | 4.951 | 4.815 | 4.843 | 23,735,014 | -0.06(-1.26%) |
Aug 27, 2009 | 4.876 | 4.912 | 4.776 | 4.904 | 35,073,212 | -0.00(-0.05%) |
Aug 26, 2009 | 4.804 | 4.922 | 4.771 | 4.907 | 27,319,622 | +0.05(+1.06%) |
Aug 25, 2009 | 4.876 | 4.966 | 4.830 | 4.856 | 40,251,216 | +0.03(+0.69%) |
Aug 24, 2009 | 4.869 | 4.958 | 4.812 | 4.822 | 39,043,544 | -0.01(-0.21%) |
Aug 21, 2009 | 4.858 | 4.938 | 4.797 | 4.833 | 32,771,854 | +0.02(+0.32%) |
Aug 20, 2009 | 4.753 | 4.840 | 4.750 | 4.817 | 29,101,692 | +0.05(+1.13%) |
Aug 19, 2009 | 4.584 | 4.774 | 4.571 | 4.763 | 38,992,292 | +0.09(+1.92%) |
Aug 18, 2009 | 4.504 | 4.696 | 4.494 | 4.673 | 44,091,768 | +0.22(+4.90%) |
Aug 17, 2009 | 4.460 | 4.478 | 4.399 | 4.455 | 36,342,528 | -0.17(-3.66%) |
Aug 14, 2009 | 4.768 | 4.792 | 4.555 | 4.625 | 35,691,076 | -0.13(-2.65%) |
Aug 13, 2009 | 4.833 | 4.848 | 4.694 | 4.750 | 39,105,484 | -0.04(-0.91%) |
Aug 12, 2009 | 4.794 | 4.825 | 4.748 | 4.794 | 38,401,204 | -0.04(-0.74%) |
Aug 11, 2009 | 4.845 | 4.848 | 4.750 | 4.830 | 38,571,880 | -0.18(-3.59%) |
Aug 10, 2009 | 4.982 | 5.046 | 4.928 | 5.010 | 23,395,808 | -0.02(-0.46%) |
Aug 07, 2009 | 4.964 | 5.082 | 4.925 | 5.033 | 49,604,036 | +0.19(+3.87%) |
Aug 06, 2009 | 4.951 | 4.964 | 4.758 | 4.845 | 26,478,436 | -0.11(-2.13%) |
Aug 05, 2009 | 4.809 | 5.007 | 4.748 | 4.951 | 41,557,696 | +0.13(+2.66%) |
Aug 04, 2009 | 4.712 | 4.845 | 4.702 | 4.822 | 50,735,808 | +0.07(+1.51%) |
Aug 03, 2009 | 4.727 | 4.784 | 4.676 | 4.750 | 36,096,216 | +0.16(+3.41%) |
Jul 31, 2009 | 4.625 | 4.658 | 4.563 | 4.594 | 34,589,196 | -0.04(-0.89%) |
Jul 30, 2009 | 4.640 | 4.663 | 4.604 | 4.635 | 47,105,364 | +0.13(+2.85%) |
Jul 29, 2009 | 4.553 | 4.576 | 4.463 | 4.506 | 22,544,334 | -0.11(-2.45%) |
Jul 28, 2009 | 4.596 | 4.637 | 4.522 | 4.619 | 34,587,328 | -0.02(-0.39%) |
Jul 27, 2009 | 4.649 | 4.668 | 4.584 | 4.637 | 31,532,096 | +0.03(+0.67%) |
Jul 24, 2009 | 4.612 | 4.648 | 4.560 | 4.607 | 6,386 | +0.00(+0.00%) |
Jul 23, 2009 | 4.437 | 4.676 | 4.437 | 4.607 | 42,052,452 | +0.21(+4.73%) |
Jul 22, 2009 | 4.360 | 4.501 | 4.358 | 4.399 | 33,557,672 | +0.00(+0.06%) |
Jul 21, 2009 | 4.450 | 4.468 | 4.329 | 4.396 | 29,219,260 | -0.00(-0.06%) |
Jul 20, 2009 | 4.286 | 4.409 | 4.286 | 4.399 | 55,597,732 | +0.22(+5.16%) |
Jul 17, 2009 | 4.191 | 4.216 | 4.139 | 4.183 | 30,364,626 | +0.01(+0.18%) |
Jul 16, 2009 | 4.078 | 4.224 | 4.049 | 4.175 | 35,638,992 | +0.03(+0.81%) |
Jul 15, 2009 | 3.978 | 4.155 | 3.936 | 4.142 | 39,411,704 | +0.27(+7.03%) |
Jul 14, 2009 | 3.916 | 3.921 | 3.811 | 3.870 | 30,848,486 | -0.04(-1.05%) |
Jul 13, 2009 | 3.803 | 3.924 | 3.800 | 3.911 | 30,028,824 | +0.07(+1.80%) |
Jul 10, 2009 | 3.857 | 3.893 | 3.764 | 3.841 | 34,744,608 | -0.06(-1.58%) |
Jul 09, 2009 | 3.936 | 3.967 | 3.841 | 3.903 | 16,648,553 | +0.03(+0.66%) |
Jul 08, 2009 | 3.949 | 3.967 | 3.777 | 3.877 | 50,382,548 | -0.03(-0.85%) |
Jul 07, 2009 | 4.055 | 4.060 | 3.903 | 3.911 | 28,484,590 | -0.15(-3.67%) |
Jul 06, 2009 | 3.949 | 4.073 | 3.918 | 4.060 | 29,861,214 | +0.03(+0.83%) |
Jul 02, 2009 | 4.067 | 4.119 | 4.026 | 4.026 | 17,497,290 | -0.11(-2.55%) |
Jul 01, 2009 | 4.168 | 4.211 | 4.132 | 4.132 | 26,921,478 | +0.07(+1.64%) |
Jun 30, 2009 | 4.173 | 4.186 | 4.034 | 4.065 | 33,158,404 | -0.05(-1.25%) |
Jun 29, 2009 | 4.173 | 4.242 | 4.083 | 4.116 | 27,896,342 | +0.01(+0.12%) |
Jun 26, 2009 | 4.049 | 4.160 | 4.044 | 4.111 | 27,762,500 | +0.08(+1.97%) |
Jun 25, 2009 | 3.900 | 4.055 | 3.882 | 4.031 | 27,424,902 | +0.13(+3.36%) |
Jun 24, 2009 | 3.839 | 3.934 | 3.836 | 3.900 | 42,782,772 | +0.04(+1.13%) |
Jun 23, 2009 | 3.857 | 3.893 | 3.787 | 3.857 | 41,339,768 | +0.06(+1.55%) |
Jun 22, 2009 | 3.888 | 3.944 | 3.790 | 3.798 | 36,925,964 | -0.22(-5.43%) |
Jun 19, 2009 | 4.011 | 4.060 | 3.960 | 4.016 | 27,285,086 | +0.10(+2.62%) |
Jun 18, 2009 | 3.962 | 4.021 | 3.893 | 3.913 | 20,631,308 | -0.05(-1.36%) |
Jun 17, 2009 | 3.954 | 3.988 | 3.859 | 3.967 | 29,317,778 | -0.05(-1.34%) |
Jun 16, 2009 | 4.114 | 4.165 | 3.995 | 4.021 | 26,482,564 | -0.05(-1.20%) |
Jun 15, 2009 | 4.168 | 4.173 | 3.944 | 4.070 | 25,565,336 | -0.20(-4.69%) |
Jun 12, 2009 | 4.160 | 4.283 | 4.150 | 4.270 | 24,933,070 | +0.05(+1.16%) |
Jun 11, 2009 | 4.206 | 4.273 | 4.124 | 4.221 | 21,765,936 | +0.07(+1.73%) |
Jun 10, 2009 | 4.250 | 4.252 | 4.044 | 4.150 | 22,609,238 | -0.01(-0.25%) |
Jun 09, 2009 | 4.255 | 4.275 | 4.052 | 4.160 | 15,715,471 | -0.00(-0.06%) |
Jun 08, 2009 | 4.106 | 4.216 | 4.055 | 4.162 | 18,423,930 | +0.02(+0.43%) |
Jun 05, 2009 | 4.301 | 4.304 | 4.078 | 4.144 | 27,475,312 | -0.07(-1.76%) |
Jun 04, 2009 | 4.098 | 4.260 | 4.070 | 4.219 | 23,033,512 | +0.11(+2.62%) |
Jun 03, 2009 | 4.214 | 4.257 | 4.008 | 4.111 | 37,690,876 | -0.20(-4.65%) |
Jun 02, 2009 | 4.298 | 4.376 | 4.245 | 4.311 | 38,001,480 | -0.03(-0.59%) |