Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 5.597 | 5.663 | 5.478 | 5.485 | 7,497,714 | -0.12(-2.12%) |
Mar 30, 2010 | 5.597 | 5.656 | 5.498 | 5.603 | 6,597,418 | +0.01(+0.12%) |
Mar 29, 2010 | 5.524 | 5.636 | 5.472 | 5.597 | 7,640,735 | +0.11(+1.92%) |
Mar 26, 2010 | 5.537 | 5.646 | 5.491 | 5.491 | 7,859,906 | -0.04(-0.72%) |
Mar 25, 2010 | 5.702 | 5.702 | 5.511 | 5.531 | 6,079,532 | -0.09(-1.64%) |
Mar 24, 2010 | 5.755 | 5.755 | 5.531 | 5.623 | 13,756,587 | -0.17(-2.96%) |
Mar 23, 2010 | 5.762 | 5.847 | 5.577 | 5.795 | 8,334,869 | +0.04(+0.69%) |
Mar 22, 2010 | 5.623 | 5.795 | 5.557 | 5.755 | 7,646,413 | +0.08(+1.39%) |
Mar 19, 2010 | 5.722 | 5.768 | 5.623 | 5.676 | 7,767,021 | -0.02(-0.35%) |
Mar 18, 2010 | 5.610 | 5.729 | 5.590 | 5.696 | 9,220,399 | +0.07(+1.17%) |
Mar 17, 2010 | 5.570 | 5.656 | 5.550 | 5.630 | 8,659,444 | +0.07(+1.30%) |
Mar 16, 2010 | 5.511 | 5.557 | 5.465 | 5.557 | 4,180,343 | +0.06(+1.08%) |
Mar 15, 2010 | 5.468 | 5.505 | 5.452 | 5.498 | 9,721,690 | -0.05(-0.95%) |
Mar 12, 2010 | 5.597 | 5.643 | 5.488 | 5.551 | 13,598,739 | -0.07(-1.29%) |
Mar 11, 2010 | 5.643 | 5.669 | 5.392 | 5.623 | 5,053,286 | -0.03(-0.58%) |
Mar 10, 2010 | 5.584 | 5.702 | 5.505 | 5.656 | 5,531,973 | +0.04(+0.70%) |
Mar 09, 2010 | 5.544 | 5.640 | 5.518 | 5.617 | 8,449,367 | +0.01(+0.12%) |
Mar 08, 2010 | 5.570 | 5.709 | 5.518 | 5.610 | 11,651,108 | +0.04(+0.71%) |
Mar 05, 2010 | 5.491 | 5.640 | 5.485 | 5.570 | 15,520,175 | +0.11(+1.93%) |
Mar 04, 2010 | 5.392 | 5.491 | 5.353 | 5.465 | 9,176,810 | +0.07(+1.34%) |
Mar 03, 2010 | 5.406 | 5.531 | 5.340 | 5.392 | 13,472,431 | +0.01(+0.12%) |
Mar 02, 2010 | 5.392 | 5.518 | 5.340 | 5.386 | 15,720,507 | -0.06(-1.09%) |
Mar 01, 2010 | 4.957 | 5.531 | 4.957 | 5.445 | 39,346,708 | +0.50(+10.13%) |
Feb 26, 2010 | 4.542 | 5.083 | 4.463 | 4.944 | 48,978,108 | +0.49(+11.11%) |
Feb 25, 2010 | 4.404 | 4.463 | 4.344 | 4.450 | 20,318,132 | -0.05(-1.03%) |
Feb 24, 2010 | 4.522 | 4.588 | 4.456 | 4.496 | 13,117,938 | -0.02(-0.44%) |
Feb 23, 2010 | 4.661 | 4.661 | 4.456 | 4.516 | 10,405,545 | -0.14(-2.97%) |
Feb 22, 2010 | 4.713 | 4.733 | 4.588 | 4.654 | 4,868,721 | -0.03(-0.70%) |
Feb 19, 2010 | 4.648 | 4.740 | 4.628 | 4.687 | 4,799,591 | +0.01(+0.28%) |
Feb 18, 2010 | 4.601 | 4.694 | 4.562 | 4.674 | 7,052,551 | +0.07(+1.58%) |
Feb 17, 2010 | 4.509 | 4.628 | 4.509 | 4.601 | 8,983,115 | +0.07(+1.60%) |
Feb 16, 2010 | 4.496 | 4.549 | 4.463 | 4.529 | 6,494,756 | +0.10(+2.23%) |
Feb 12, 2010 | 4.417 | 4.430 | 4.430 | 4.430 | 8,313,086 | -0.01(-0.15%) |
Feb 11, 2010 | 4.278 | 4.456 | 4.219 | 4.437 | 9,492,409 | +0.15(+3.54%) |
Feb 10, 2010 | 4.193 | 4.390 | 4.173 | 4.285 | 11,986,702 | +0.07(+1.56%) |
Feb 09, 2010 | 4.245 | 4.285 | 4.160 | 4.219 | 12,733,551 | +0.03(+0.79%) |
Feb 08, 2010 | 4.245 | 4.292 | 4.145 | 4.186 | 10,954,656 | -0.03(-0.63%) |
Feb 05, 2010 | 4.331 | 4.331 | 4.094 | 4.212 | 15,852,657 | -0.01(-0.31%) |
Feb 04, 2010 | 4.371 | 4.397 | 4.199 | 4.226 | 9,666,119 | -0.18(-4.19%) |
Feb 03, 2010 | 4.437 | 4.535 | 4.344 | 4.410 | 7,971,386 | -0.02(-0.45%) |
Feb 02, 2010 | 4.371 | 4.456 | 4.298 | 4.430 | 9,143,322 | +0.08(+1.74%) |
Feb 01, 2010 | 4.298 | 4.384 | 4.265 | 4.354 | 10,808,201 | +0.10(+2.24%) |
Jan 29, 2010 | 4.325 | 4.357 | 4.226 | 4.259 | 10,267,732 | -0.04(-0.92%) |
Jan 28, 2010 | 4.285 | 4.394 | 4.255 | 4.298 | 8,842,362 | +0.03(+0.77%) |
Jan 27, 2010 | 4.357 | 4.371 | 4.206 | 4.265 | 14,970,583 | -0.13(-2.85%) |
Jan 26, 2010 | 4.437 | 4.496 | 4.371 | 4.390 | 7,131,539 | -0.08(-1.77%) |
Jan 25, 2010 | 4.575 | 4.575 | 4.456 | 4.470 | 5,506,528 | -0.05(-1.02%) |
Jan 22, 2010 | 4.608 | 4.628 | 4.489 | 4.516 | 8,546,348 | -0.11(-2.28%) |
Jan 21, 2010 | 4.773 | 4.832 | 4.601 | 4.621 | 9,305,672 | -0.09(-1.96%) |
Jan 20, 2010 | 4.634 | 4.720 | 4.582 | 4.713 | 7,652,494 | +0.02(+0.42%) |
Jan 19, 2010 | 4.733 | 4.753 | 4.661 | 4.694 | 5,533,540 | -0.03(-0.56%) |
Jan 15, 2010 | 4.727 | 4.720 | 4.720 | 4.720 | 13,241,444 | -0.04(-0.83%) |
Jan 14, 2010 | 4.878 | 4.918 | 4.707 | 4.760 | 17,454,574 | -0.11(-2.17%) |
Jan 13, 2010 | 4.819 | 4.911 | 4.740 | 4.865 | 5,316,014 | +0.06(+1.23%) |
Jan 12, 2010 | 4.885 | 4.885 | 4.766 | 4.806 | 7,024,430 | -0.12(-2.41%) |
Jan 11, 2010 | 4.779 | 4.924 | 4.760 | 4.924 | 8,025,288 | +0.13(+2.75%) |
Jan 08, 2010 | 4.793 | 4.812 | 4.667 | 4.793 | 9,830,817 | +0.01(+0.14%) |
Jan 07, 2010 | 4.858 | 4.911 | 4.740 | 4.786 | 9,408,518 | -0.13(-2.55%) |
Jan 06, 2010 | 4.878 | 4.918 | 4.826 | 4.911 | 8,473,588 | +0.00(+0.00%) |
Jan 05, 2010 | 4.971 | 4.971 | 4.885 | 4.911 | 9,305,848 | -0.05(-1.06%) |
Jan 04, 2010 | 4.911 | 5.023 | 4.878 | 4.964 | 6,741,594 | +0.10(+2.03%) |
Dec 31, 2009 | 4.918 | 4.865 | 4.865 | 4.865 | 6,458,334 | +0.07(+1.37%) |
Dec 30, 2009 | 4.713 | 4.806 | 4.700 | 4.799 | 3,541,796 | +0.05(+1.11%) |
Dec 29, 2009 | 4.799 | 4.819 | 4.730 | 4.746 | 3,269,963 | -0.03(-0.69%) |
Dec 28, 2009 | 4.938 | 4.938 | 4.713 | 4.779 | 3,709,814 | -0.10(-2.03%) |
Dec 24, 2009 | 4.799 | 4.885 | 4.753 | 4.878 | 2,664,738 | +0.12(+2.49%) |
Dec 23, 2009 | 4.720 | 4.786 | 4.687 | 4.760 | 5,126,820 | +0.03(+0.56%) |
Dec 22, 2009 | 4.720 | 4.760 | 4.687 | 4.733 | 6,211,781 | +0.01(+0.14%) |
Dec 21, 2009 | 4.806 | 4.806 | 4.667 | 4.727 | 6,358,628 | +0.00(+0.00%) |
Dec 18, 2009 | 4.713 | 4.766 | 4.707 | 4.727 | 12,098,254 | +0.02(+0.42%) |
Dec 17, 2009 | 4.773 | 4.878 | 4.707 | 4.707 | 5,926,157 | -0.18(-3.64%) |
Dec 16, 2009 | 4.957 | 4.977 | 4.826 | 4.885 | 7,831,160 | -0.03(-0.67%) |
Dec 15, 2009 | 4.878 | 4.951 | 4.852 | 4.918 | 8,972,499 | -0.05(-0.93%) |
Dec 14, 2009 | 4.858 | 4.990 | 4.858 | 4.964 | 9,244,940 | +0.19(+4.01%) |
Dec 11, 2009 | 4.773 | 4.799 | 4.687 | 4.773 | 5,793,683 | +0.04(+0.84%) |
Dec 10, 2009 | 4.648 | 4.806 | 4.582 | 4.733 | 14,119,727 | +0.16(+3.61%) |
Dec 09, 2009 | 4.562 | 4.634 | 4.483 | 4.568 | 12,511,800 | +0.02(+0.43%) |
Dec 08, 2009 | 4.351 | 4.555 | 4.265 | 4.549 | 13,095,142 | +0.23(+5.34%) |
Dec 07, 2009 | 4.193 | 4.371 | 4.160 | 4.318 | 8,641,752 | +0.13(+2.99%) |
Dec 04, 2009 | 4.239 | 4.318 | 4.094 | 4.193 | 11,126,877 | -0.04(-0.93%) |
Dec 03, 2009 | 4.278 | 4.318 | 4.212 | 4.232 | 4,233,328 | -0.05(-1.08%) |
Dec 02, 2009 | 4.232 | 4.364 | 4.232 | 4.278 | 5,560,243 | +0.01(+0.31%) |
Dec 01, 2009 | 4.206 | 4.292 | 4.173 | 4.265 | 5,839,711 | +0.09(+2.21%) |
Nov 30, 2009 | 4.252 | 4.285 | 4.094 | 4.173 | 6,004,945 | -0.09(-2.01%) |
Nov 27, 2009 | 4.206 | 4.298 | 4.015 | 4.259 | 2,287,876 | -0.10(-2.27%) |
Nov 25, 2009 | 4.305 | 4.371 | 4.278 | 4.357 | 4,681,697 | +0.04(+0.92%) |
Nov 24, 2009 | 4.285 | 4.443 | 4.166 | 4.318 | 8,277,257 | -0.13(-2.82%) |
Nov 23, 2009 | 4.509 | 4.621 | 4.404 | 4.443 | 5,438,981 | -0.06(-1.32%) |
Nov 20, 2009 | 4.423 | 4.542 | 4.371 | 4.503 | 6,457,171 | +0.04(+0.89%) |
Nov 19, 2009 | 4.489 | 4.509 | 4.377 | 4.463 | 6,564,183 | -0.07(-1.46%) |
Nov 18, 2009 | 4.522 | 4.542 | 4.410 | 4.529 | 4,000,080 | +0.01(+0.15%) |
Nov 17, 2009 | 4.568 | 4.648 | 4.470 | 4.522 | 5,984,669 | -0.11(-2.28%) |
Nov 16, 2009 | 4.470 | 4.654 | 4.470 | 4.628 | 5,672,367 | +0.16(+3.69%) |
Nov 13, 2009 | 4.384 | 4.516 | 4.325 | 4.463 | 6,670,049 | +0.12(+2.73%) |
Nov 12, 2009 | 4.529 | 4.595 | 4.331 | 4.344 | 10,194,167 | -0.18(-4.08%) |
Nov 11, 2009 | 4.476 | 4.555 | 4.437 | 4.529 | 7,482,473 | +0.11(+2.54%) |
Nov 10, 2009 | 4.450 | 4.493 | 4.357 | 4.417 | 6,066,920 | -0.05(-1.03%) |
Nov 09, 2009 | 4.298 | 4.476 | 4.265 | 4.463 | 8,371,447 | +0.20(+4.64%) |
Nov 06, 2009 | 4.193 | 4.325 | 4.160 | 4.265 | 8,508,106 | +0.06(+1.41%) |
Nov 05, 2009 | 4.107 | 4.219 | 4.067 | 4.206 | 8,785,885 | +0.18(+4.42%) |
Nov 04, 2009 | 3.982 | 4.179 | 3.982 | 4.028 | 13,280,162 | +0.08(+2.00%) |
Nov 03, 2009 | 3.936 | 3.988 | 3.764 | 3.949 | 10,239,827 | +0.07(+1.70%) |
Nov 02, 2009 | 3.995 | 4.028 | 3.824 | 3.883 | 14,955,007 | -0.09(-2.16%) |
Oct 30, 2009 | 4.252 | 4.272 | 3.949 | 3.969 | 17,857,780 | -0.23(-5.49%) |
Oct 29, 2009 | 4.094 | 4.245 | 4.094 | 4.199 | 15,664,568 | +0.27(+6.88%) |
Oct 28, 2009 | 4.114 | 4.265 | 3.883 | 3.929 | 26,892,728 | -0.10(-2.45%) |
Oct 27, 2009 | 3.988 | 4.087 | 3.903 | 4.028 | 14,567,319 | +0.03(+0.83%) |
Oct 26, 2009 | 4.048 | 4.160 | 3.969 | 3.995 | 12,873,689 | -0.04(-0.98%) |
Oct 23, 2009 | 4.067 | 4.094 | 4.015 | 4.034 | 9,470,703 | -0.15(-3.47%) |
Oct 22, 2009 | 4.087 | 4.199 | 4.041 | 4.179 | 10,753,686 | +0.11(+2.76%) |
Oct 21, 2009 | 4.226 | 4.311 | 4.067 | 4.067 | 17,487,608 | -0.21(-4.93%) |
Oct 20, 2009 | 4.272 | 4.331 | 4.259 | 4.278 | 14,292,439 | -0.15(-3.42%) |
Oct 19, 2009 | 4.496 | 4.496 | 4.397 | 4.430 | 11,654,382 | -0.05(-1.03%) |
Oct 16, 2009 | 4.470 | 4.516 | 4.265 | 4.476 | 15,497,994 | -0.05(-1.16%) |
Oct 15, 2009 | 4.595 | 4.760 | 4.377 | 4.529 | 9,654,499 | -0.09(-2.00%) |
Oct 14, 2009 | 4.707 | 4.713 | 4.555 | 4.621 | 14,720,846 | -0.02(-0.43%) |
Oct 13, 2009 | 4.601 | 4.687 | 4.575 | 4.641 | 5,630,328 | +0.05(+1.15%) |
Oct 12, 2009 | 4.654 | 4.740 | 4.568 | 4.588 | 5,000,419 | -0.07(-1.56%) |
Oct 09, 2009 | 4.681 | 4.713 | 4.615 | 4.661 | 4,839,602 | -0.01(-0.28%) |
Oct 08, 2009 | 4.575 | 4.700 | 4.549 | 4.674 | 10,210,870 | +0.14(+3.05%) |
Oct 07, 2009 | 4.707 | 4.713 | 4.483 | 4.535 | 10,267,062 | -0.15(-3.23%) |
Oct 06, 2009 | 4.582 | 4.753 | 4.562 | 4.687 | 7,946,783 | +0.13(+2.75%) |
Oct 05, 2009 | 4.496 | 4.634 | 4.450 | 4.562 | 9,530,270 | +0.05(+1.17%) |
Oct 02, 2009 | 4.582 | 4.654 | 4.476 | 4.509 | 12,694,103 | -0.15(-3.12%) |
Oct 01, 2009 | 4.911 | 4.944 | 4.634 | 4.654 | 9,554,658 | -0.30(-6.12%) |
Sep 30, 2009 | 5.004 | 5.122 | 4.911 | 4.957 | 17,780,576 | -0.05(-0.92%) |
Sep 29, 2009 | 4.878 | 5.030 | 4.845 | 5.004 | 12,532,407 | +0.22(+4.53%) |
Sep 28, 2009 | 4.608 | 4.826 | 4.601 | 4.787 | 4,598,930 | +0.16(+3.43%) |
Sep 25, 2009 | 4.621 | 4.733 | 4.582 | 4.628 | 6,012,120 | -0.01(-0.28%) |
Sep 24, 2009 | 4.806 | 4.826 | 4.549 | 4.641 | 10,468,322 | -0.15(-3.03%) |
Sep 23, 2009 | 4.766 | 4.938 | 4.753 | 4.786 | 10,877,628 | +0.04(+0.83%) |
Sep 22, 2009 | 4.733 | 4.911 | 4.720 | 4.746 | 7,806,657 | -0.13(-2.70%) |
Sep 21, 2009 | 4.878 | 4.938 | 4.700 | 4.878 | 9,542,580 | -0.05(-0.94%) |
Sep 18, 2009 | 4.845 | 4.984 | 4.845 | 4.924 | 9,219,017 | +0.13(+2.61%) |
Sep 17, 2009 | 4.826 | 4.872 | 4.694 | 4.799 | 10,033,360 | +0.15(+3.26%) |
Sep 16, 2009 | 4.773 | 4.858 | 4.641 | 4.648 | 13,536,590 | -0.09(-1.81%) |
Sep 15, 2009 | 4.417 | 4.806 | 4.272 | 4.733 | 20,325,482 | +0.39(+8.95%) |
Sep 14, 2009 | 4.404 | 4.470 | 4.305 | 4.344 | 8,575,121 | -0.11(-2.37%) |
Sep 11, 2009 | 4.456 | 4.529 | 4.384 | 4.450 | 6,430,844 | -0.05(-1.03%) |
Sep 10, 2009 | 4.404 | 4.509 | 4.318 | 4.496 | 7,199,272 | +0.11(+2.40%) |
Sep 09, 2009 | 4.232 | 4.404 | 4.133 | 4.390 | 10,819,733 | +0.17(+4.06%) |
Sep 08, 2009 | 4.147 | 4.226 | 4.034 | 4.219 | 10,270,833 | +0.15(+3.56%) |
Sep 04, 2009 | 3.962 | 4.081 | 3.962 | 4.074 | 7,404,362 | +0.13(+3.17%) |
Sep 03, 2009 | 3.982 | 4.008 | 3.916 | 3.949 | 8,099,378 | -0.01(-0.33%) |
Sep 02, 2009 | 4.100 | 4.100 | 3.870 | 3.962 | 11,671,151 | -0.09(-2.28%) |
Sep 01, 2009 | 4.107 | 4.311 | 4.048 | 4.054 | 11,163,774 | -0.09(-2.23%) |
Aug 31, 2009 | 4.160 | 4.232 | 4.074 | 4.147 | 6,843,351 | -0.09(-2.02%) |
Aug 28, 2009 | 4.351 | 4.377 | 4.147 | 4.232 | 8,265,612 | -0.07(-1.53%) |
Aug 27, 2009 | 4.239 | 4.311 | 4.061 | 4.298 | 8,033,518 | +0.08(+1.88%) |
Aug 26, 2009 | 4.331 | 4.351 | 4.147 | 4.219 | 10,349,193 | -0.11(-2.44%) |
Aug 25, 2009 | 4.278 | 4.357 | 4.193 | 4.325 | 6,984,315 | +0.08(+1.86%) |
Aug 24, 2009 | 4.272 | 4.338 | 4.206 | 4.245 | 9,744,288 | -0.02(-0.46%) |
Aug 21, 2009 | 4.061 | 4.430 | 4.061 | 4.265 | 12,052,135 | +0.24(+6.07%) |
Aug 20, 2009 | 3.889 | 4.074 | 3.889 | 4.021 | 12,166,910 | +0.13(+3.39%) |
Aug 19, 2009 | 3.896 | 3.949 | 3.824 | 3.889 | 6,823,156 | -0.01(-0.34%) |
Aug 18, 2009 | 3.896 | 3.942 | 3.870 | 3.903 | 8,183,956 | -0.03(-0.75%) |
Aug 17, 2009 | 4.127 | 4.054 | 3.870 | 3.932 | 7,677,935 | -0.19(-4.71%) |
Aug 14, 2009 | 4.212 | 4.259 | 4.061 | 4.127 | 9,540,535 | -0.09(-2.19%) |
Aug 13, 2009 | 4.061 | 4.397 | 4.061 | 4.219 | 24,069,652 | +0.27(+6.84%) |
Aug 12, 2009 | 3.929 | 4.028 | 3.903 | 3.949 | 14,435,253 | -0.01(-0.33%) |
Aug 11, 2009 | 3.830 | 4.008 | 3.797 | 3.962 | 16,325,682 | +0.09(+2.39%) |
Aug 10, 2009 | 3.922 | 4.008 | 3.810 | 3.870 | 10,073,679 | -0.13(-3.14%) |
Aug 07, 2009 | 3.718 | 4.034 | 3.665 | 3.995 | 20,100,994 | +0.38(+10.38%) |
Aug 06, 2009 | 3.777 | 3.807 | 3.586 | 3.619 | 10,914,570 | -0.13(-3.51%) |
Aug 05, 2009 | 3.804 | 3.804 | 3.646 | 3.751 | 9,476,833 | -0.05(-1.39%) |
Aug 04, 2009 | 3.692 | 3.817 | 3.593 | 3.804 | 18,098,884 | +0.07(+1.77%) |
Aug 03, 2009 | 3.500 | 3.817 | 3.428 | 3.738 | 18,162,566 | +0.30(+8.83%) |
Jul 31, 2009 | 3.428 | 3.514 | 3.355 | 3.435 | 15,431,618 | +0.00(+0.00%) |
Jul 30, 2009 | 3.448 | 3.586 | 3.342 | 3.435 | 19,984,358 | +0.03(+0.77%) |
Jul 29, 2009 | 3.421 | 3.461 | 3.316 | 3.408 | 24,477,276 | -0.16(-4.44%) |
Jul 28, 2009 | 3.613 | 3.685 | 3.487 | 3.566 | 30,540,230 | -0.46(-11.46%) |
Jul 27, 2009 | 4.100 | 4.153 | 3.962 | 4.028 | 16,916,112 | -0.13(-3.02%) |
Jul 24, 2009 | 4.114 | 4.166 | 3.955 | 4.153 | 315 | +0.02(+0.48%) |
Jul 23, 2009 | 3.817 | 4.179 | 3.738 | 4.133 | 20,742,034 | +0.32(+8.29%) |
Jul 22, 2009 | 3.692 | 3.876 | 3.692 | 3.817 | 6,472,149 | +0.04(+1.05%) |
Jul 21, 2009 | 3.632 | 3.777 | 3.606 | 3.777 | 13,050,224 | +0.18(+4.95%) |
Jul 20, 2009 | 3.560 | 3.639 | 3.468 | 3.599 | 11,398,049 | +0.01(+0.37%) |
Jul 17, 2009 | 3.599 | 3.613 | 3.461 | 3.586 | 5,807,100 | +0.01(+0.18%) |
Jul 16, 2009 | 3.441 | 3.626 | 3.435 | 3.580 | 7,451,037 | +0.14(+4.02%) |
Jul 15, 2009 | 3.408 | 3.576 | 3.145 | 3.441 | 15,039,706 | +0.09(+2.55%) |
Jul 14, 2009 | 3.151 | 3.388 | 3.151 | 3.355 | 9,428,810 | +0.18(+5.82%) |
Jul 13, 2009 | 3.151 | 3.204 | 3.145 | 3.171 | 5,694,025 | +0.01(+0.21%) |
Jul 10, 2009 | 3.131 | 3.224 | 3.046 | 3.164 | 6,610,602 | +0.01(+0.21%) |
Jul 09, 2009 | 3.138 | 3.263 | 3.013 | 3.158 | 10,148,512 | +0.05(+1.70%) |
Jul 08, 2009 | 3.210 | 3.217 | 3.092 | 3.105 | 12,852,531 | -0.09(-2.89%) |
Jul 07, 2009 | 3.164 | 3.230 | 3.105 | 3.197 | 16,383,566 | +0.00(+0.00%) |
Jul 06, 2009 | 3.177 | 3.309 | 3.145 | 3.197 | 9,701,198 | -0.01(-0.21%) |
Jul 02, 2009 | 3.263 | 3.336 | 3.197 | 3.204 | 6,193,862 | -0.15(-4.33%) |
Jul 01, 2009 | 3.355 | 3.369 | 3.303 | 3.349 | 12,827,909 | +0.02(+0.59%) |
Jun 30, 2009 | 3.322 | 3.342 | 3.171 | 3.329 | 14,986,536 | +0.02(+0.60%) |
Jun 29, 2009 | 3.349 | 3.435 | 3.257 | 3.309 | 11,392,622 | -0.05(-1.57%) |
Jun 26, 2009 | 3.454 | 3.461 | 3.322 | 3.362 | 17,937,850 | -0.09(-2.67%) |
Jun 25, 2009 | 3.329 | 3.481 | 3.322 | 3.454 | 11,853,145 | +0.15(+4.38%) |
Jun 24, 2009 | 3.355 | 3.402 | 3.296 | 3.309 | 6,382,742 | -0.03(-0.79%) |
Jun 23, 2009 | 3.382 | 3.395 | 3.250 | 3.336 | 11,798,771 | -0.03(-0.78%) |
Jun 22, 2009 | 3.586 | 3.626 | 3.309 | 3.362 | 14,898,447 | -0.30(-8.27%) |
Jun 19, 2009 | 3.580 | 3.751 | 3.553 | 3.665 | 13,173,406 | +0.13(+3.73%) |
Jun 18, 2009 | 3.540 | 3.606 | 3.441 | 3.533 | 5,511,282 | -0.04(-1.11%) |
Jun 17, 2009 | 3.626 | 4.008 | 3.507 | 3.573 | 12,374,214 | -0.05(-1.45%) |
Jun 16, 2009 | 3.738 | 3.758 | 3.599 | 3.626 | 12,562,732 | -0.19(-5.09%) |
Jun 15, 2009 | 3.883 | 3.883 | 3.652 | 3.820 | 8,787,019 | -0.14(-3.42%) |
Jun 12, 2009 | 3.903 | 3.955 | 3.843 | 3.955 | 4,499,595 | +0.02(+0.50%) |
Jun 11, 2009 | 3.830 | 3.969 | 3.751 | 3.936 | 9,199,787 | +0.11(+2.93%) |
Jun 10, 2009 | 3.889 | 3.903 | 3.777 | 3.824 | 6,762,459 | -0.03(-0.85%) |
Jun 09, 2009 | 3.797 | 3.909 | 3.744 | 3.856 | 10,262,110 | +0.07(+1.92%) |
Jun 08, 2009 | 3.613 | 3.817 | 3.613 | 3.784 | 8,192,189 | +0.03(+0.70%) |
Jun 05, 2009 | 3.606 | 3.909 | 3.586 | 3.758 | 16,247,768 | +0.20(+5.56%) |
Jun 04, 2009 | 3.514 | 3.566 | 3.441 | 3.560 | 7,277,427 | +0.05(+1.31%) |
Jun 03, 2009 | 3.540 | 3.540 | 3.461 | 3.514 | 7,182,333 | -0.07(-2.02%) |
Jun 02, 2009 | 3.639 | 3.659 | 3.540 | 3.586 | 7,098,295 | -0.05(-1.45%) |
Jun 01, 2009 | 3.507 | 3.678 | 3.461 | 3.639 | 8,533,481 | +0.18(+5.34%) |
May 29, 2009 | 3.355 | 3.454 | 3.316 | 3.454 | 6,843,911 | +0.12(+3.56%) |
May 28, 2009 | 3.388 | 3.408 | 3.257 | 3.336 | 15,491,418 | -0.01(-0.39%) |
May 27, 2009 | 3.342 | 3.507 | 3.309 | 3.349 | 11,260,363 | +0.01(+0.40%) |
May 26, 2009 | 3.283 | 3.375 | 3.263 | 3.336 | 11,185,814 | +0.01(+0.40%) |
May 22, 2009 | 3.415 | 3.448 | 3.276 | 3.322 | 7,562,724 | -0.08(-2.33%) |
May 21, 2009 | 3.290 | 3.441 | 3.197 | 3.402 | 14,663,870 | +0.06(+1.78%) |
May 20, 2009 | 3.547 | 3.586 | 3.204 | 3.342 | 10,994,743 | -0.17(-4.88%) |
May 19, 2009 | 3.507 | 3.665 | 3.461 | 3.514 | 9,490,798 | +0.05(+1.33%) |
May 18, 2009 | 3.402 | 3.468 | 3.342 | 3.468 | 6,854,026 | +0.11(+3.34%) |
May 15, 2009 | 3.395 | 3.454 | 3.309 | 3.355 | 8,179,782 | -0.06(-1.74%) |
May 14, 2009 | 3.322 | 3.481 | 3.309 | 3.415 | 9,215,960 | +0.06(+1.77%) |
May 13, 2009 | 3.547 | 3.547 | 3.336 | 3.355 | 8,902,901 | -0.22(-6.09%) |
May 12, 2009 | 3.725 | 3.764 | 3.454 | 3.573 | 10,519,755 | -0.11(-2.87%) |
May 11, 2009 | 3.705 | 3.791 | 3.639 | 3.678 | 7,661,213 | -0.16(-4.29%) |
May 08, 2009 | 3.889 | 3.942 | 3.682 | 3.843 | 9,997,494 | +0.05(+1.30%) |
May 07, 2009 | 4.081 | 4.143 | 3.758 | 3.794 | 10,713,329 | -0.23(-5.81%) |
May 06, 2009 | 4.008 | 4.048 | 3.856 | 4.028 | 7,274,094 | +0.14(+3.56%) |
May 05, 2009 | 4.034 | 4.120 | 3.856 | 3.889 | 15,498,020 | -0.15(-3.59%) |
May 04, 2009 | 3.972 | 4.041 | 3.955 | 4.034 | 15,136,294 | -0.13(-3.16%) |
May 01, 2009 | 4.133 | 4.212 | 4.100 | 4.166 | 8,806,348 | +0.04(+0.96%) |
Apr 30, 2009 | 3.995 | 4.226 | 3.982 | 4.127 | 15,438,189 | +0.13(+3.30%) |
Apr 29, 2009 | 3.916 | 4.100 | 3.863 | 3.995 | 14,346,787 | +0.12(+3.06%) |
Apr 28, 2009 | 3.988 | 3.988 | 3.744 | 3.876 | 15,297,472 | +0.22(+6.14%) |
Apr 27, 2009 | 3.646 | 3.738 | 3.566 | 3.652 | 13,810,212 | +0.00(+0.00%) |
Apr 24, 2009 | 3.454 | 3.718 | 3.454 | 3.652 | 8,819,541 | +0.21(+6.13%) |
Apr 23, 2009 | 3.468 | 3.547 | 3.359 | 3.441 | 11,833,314 | -0.03(-0.76%) |
Apr 22, 2009 | 3.527 | 3.626 | 3.448 | 3.468 | 15,121,539 | -0.11(-2.95%) |
Apr 21, 2009 | 3.461 | 3.698 | 3.454 | 3.573 | 10,812,112 | +0.09(+2.46%) |
Apr 20, 2009 | 3.646 | 3.685 | 3.461 | 3.487 | 5,523,145 | -0.24(-6.54%) |
Apr 17, 2009 | 3.566 | 3.784 | 3.560 | 3.731 | 13,533,212 | +0.20(+5.79%) |
Apr 16, 2009 | 3.309 | 3.553 | 3.263 | 3.527 | 18,998,402 | +0.23(+7.00%) |
Apr 15, 2009 | 3.402 | 3.421 | 3.257 | 3.296 | 13,185,005 | -0.13(-3.66%) |
Apr 14, 2009 | 3.355 | 3.494 | 3.355 | 3.421 | 18,041,022 | +0.02(+0.58%) |
Apr 13, 2009 | 3.382 | 3.441 | 3.273 | 3.402 | 8,730,527 | -0.03(-0.77%) |
Apr 09, 2009 | 3.448 | 3.566 | 3.303 | 3.428 | 9,036,250 | +0.13(+4.00%) |
Apr 08, 2009 | 3.191 | 3.309 | 3.177 | 3.296 | 9,735,440 | +0.11(+3.31%) |
Apr 07, 2009 | 3.098 | 3.296 | 3.052 | 3.191 | 8,809,593 | +0.02(+0.62%) |
Apr 06, 2009 | 3.164 | 3.204 | 3.032 | 3.171 | 7,062,482 | -0.02(-0.62%) |
Apr 03, 2009 | 3.210 | 3.257 | 3.125 | 3.191 | 8,263,353 | -0.02(-0.62%) |
Apr 02, 2009 | 3.006 | 3.290 | 2.980 | 3.210 | 12,917,024 | +0.28(+9.44%) |