Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.410 | 3.460 | 3.250 | 3.280 | 41,397,928 | -0.10(-2.96%) |
Jan 28, 2010 | 3.540 | 3.540 | 3.380 | 3.380 | 33,537,114 | -0.11(-3.15%) |
Jan 27, 2010 | 3.400 | 3.510 | 3.360 | 3.490 | 36,271,308 | +0.08(+2.35%) |
Jan 26, 2010 | 3.440 | 3.500 | 3.320 | 3.410 | 35,809,744 | -0.03(-0.87%) |
Jan 25, 2010 | 3.430 | 3.500 | 3.380 | 3.440 | 37,136,328 | +0.07(+2.08%) |
Jan 22, 2010 | 3.450 | 3.580 | 3.350 | 3.370 | 55,688,496 | -0.09(-2.60%) |
Jan 21, 2010 | 3.520 | 3.550 | 3.400 | 3.460 | 67,990,720 | -0.09(-2.54%) |
Jan 20, 2010 | 3.620 | 3.680 | 3.450 | 3.550 | 81,113,176 | -0.13(-3.53%) |
Jan 19, 2010 | 3.700 | 3.710 | 3.580 | 3.680 | 81,027,984 | -0.14(-3.66%) |
Jan 18, 2010 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 3.820 | 3.880 | 3.670 | 3.820 | 106,338,720 | +0.13(+3.52%) |
Jan 14, 2010 | 3.980 | 4.160 | 3.640 | 3.690 | 149,097,744 | -0.31(-7.75%) |
Jan 13, 2010 | 3.950 | 4.020 | 3.930 | 4.000 | 26,115,628 | +0.10(+2.56%) |
Jan 12, 2010 | 3.970 | 4.020 | 3.880 | 3.900 | 34,504,060 | -0.15(-3.70%) |
Jan 11, 2010 | 4.000 | 4.050 | 3.960 | 4.050 | 32,247,774 | +0.10(+2.53%) |
Jan 08, 2010 | 3.960 | 4.000 | 3.910 | 3.950 | 20,290,854 | -0.02(-0.50%) |
Jan 07, 2010 | 4.150 | 4.170 | 3.960 | 3.970 | 58,771,496 | -0.12(-2.93%) |
Jan 06, 2010 | 4.130 | 4.230 | 4.020 | 4.090 | 38,699,636 | -0.04(-0.97%) |
Jan 05, 2010 | 3.920 | 4.200 | 3.900 | 4.130 | 95,536,504 | +0.23(+5.90%) |
Jan 04, 2010 | 3.710 | 3.920 | 3.700 | 3.900 | 59,295,728 | +0.24(+6.56%) |
Jan 01, 2010 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 3.760 | 3.770 | 3.660 | 3.660 | 31,034,652 | -0.12(-3.17%) |
Dec 30, 2009 | 3.750 | 3.790 | 3.720 | 3.780 | 23,184,940 | -0.03(-0.79%) |
Dec 29, 2009 | 3.650 | 3.820 | 3.650 | 3.810 | 32,082,080 | +0.16(+4.38%) |
Dec 28, 2009 | 3.740 | 3.760 | 3.650 | 3.650 | 19,256,240 | -0.08(-2.14%) |
Dec 25, 2009 | 3.720 | 3.750 | 3.700 | 3.730 | 7,912,901 | +0.00(+0.00%) |
Dec 24, 2009 | 3.720 | 3.750 | 3.700 | 3.730 | 7,912,901 | +0.03(+0.81%) |
Dec 23, 2009 | 3.830 | 3.840 | 3.700 | 3.700 | 24,117,254 | -0.13(-3.39%) |
Dec 22, 2009 | 3.820 | 3.850 | 3.770 | 3.830 | 24,543,660 | +0.06(+1.59%) |
Dec 21, 2009 | 3.750 | 3.830 | 3.730 | 3.770 | 28,865,554 | +0.05(+1.34%) |
Dec 18, 2009 | 3.780 | 3.800 | 3.660 | 3.720 | 52,301,600 | -0.05(-1.33%) |
Dec 17, 2009 | 3.870 | 3.900 | 3.670 | 3.770 | 58,073,324 | -0.14(-3.58%) |
Dec 16, 2009 | 3.920 | 3.980 | 3.820 | 3.910 | 32,642,348 | +0.01(+0.26%) |
Dec 15, 2009 | 3.970 | 4.000 | 3.870 | 3.900 | 24,948,804 | -0.10(-2.50%) |
Dec 14, 2009 | 4.040 | 4.050 | 3.980 | 4.000 | 35,430,520 | -0.07(-1.72%) |
Dec 11, 2009 | 4.090 | 4.110 | 4.010 | 4.070 | 46,123,144 | +0.04(+0.99%) |
Dec 10, 2009 | 4.220 | 4.240 | 3.950 | 4.030 | 77,234,848 | -0.10(-2.42%) |
Dec 09, 2009 | 4.120 | 4.410 | 4.090 | 4.130 | 145,511,184 | +0.22(+5.63%) |
Dec 08, 2009 | 4.040 | 4.050 | 3.900 | 3.910 | 83,557,744 | -0.27(-6.46%) |
Dec 07, 2009 | 3.860 | 4.210 | 3.770 | 4.180 | 147,246,304 | +0.49(+13.28%) |
Dec 04, 2009 | 3.740 | 3.770 | 3.620 | 3.690 | 53,655,780 | +0.02(+0.54%) |
Dec 03, 2009 | 3.750 | 3.800 | 3.650 | 3.670 | 32,345,270 | -0.08(-2.13%) |
Dec 02, 2009 | 3.730 | 3.840 | 3.710 | 3.750 | 29,813,756 | -0.03(-0.79%) |
Dec 01, 2009 | 3.740 | 3.790 | 3.720 | 3.780 | 28,607,290 | +0.07(+1.89%) |
Nov 30, 2009 | 3.760 | 3.770 | 3.660 | 3.710 | 41,023,824 | -0.04(-1.07%) |
Nov 27, 2009 | 3.720 | 3.830 | 3.650 | 3.750 | 19,977,526 | -0.09(-2.34%) |
Nov 26, 2009 | 3.810 | 3.870 | 3.780 | 3.840 | 34,662,672 | +0.00(+0.00%) |
Nov 25, 2009 | 3.810 | 3.870 | 3.780 | 3.840 | 34,654,808 | +0.09(+2.40%) |
Nov 24, 2009 | 3.940 | 3.950 | 3.735 | 3.750 | 114,320,560 | -0.15(-3.85%) |
Nov 23, 2009 | 3.830 | 3.960 | 3.800 | 3.900 | 57,394,864 | +0.14(+3.72%) |
Nov 20, 2009 | 3.820 | 3.860 | 3.740 | 3.760 | 60,905,064 | -0.09(-2.34%) |
Nov 19, 2009 | 3.900 | 3.960 | 3.760 | 3.850 | 80,973,216 | -0.10(-2.53%) |
Nov 18, 2009 | 3.660 | 3.980 | 3.510 | 3.950 | 121,570,408 | +0.25(+6.76%) |
Nov 17, 2009 | 3.550 | 3.730 | 3.510 | 3.700 | 95,662,528 | +0.20(+5.71%) |
Nov 16, 2009 | 3.330 | 3.620 | 3.300 | 3.500 | 139,465,664 | +0.40(+12.90%) |
Nov 13, 2009 | 3.110 | 3.160 | 3.080 | 3.100 | 26,516,036 | +0.05(+1.64%) |
Nov 12, 2009 | 3.140 | 3.150 | 3.030 | 3.050 | 35,528,612 | -0.14(-4.39%) |
Nov 11, 2009 | 3.240 | 3.280 | 3.110 | 3.190 | 41,320,756 | -0.05(-1.54%) |
Nov 10, 2009 | 3.290 | 3.380 | 3.190 | 3.240 | 77,258,256 | -0.19(-5.54%) |
Nov 09, 2009 | 2.920 | 3.450 | 2.900 | 3.430 | 121,378,696 | +0.58(+20.35%) |
Nov 06, 2009 | 2.830 | 2.860 | 2.830 | 2.850 | 36,591,912 | -0.02(-0.70%) |
Nov 05, 2009 | 2.960 | 2.980 | 2.830 | 2.870 | 59,219,416 | -0.04(-1.37%) |
Nov 04, 2009 | 2.970 | 3.020 | 2.910 | 2.910 | 31,905,892 | -0.03(-1.02%) |
Nov 03, 2009 | 2.850 | 2.950 | 2.820 | 2.940 | 42,205,908 | +0.07(+2.44%) |
Nov 02, 2009 | 3.020 | 3.060 | 2.780 | 2.870 | 76,463,360 | -0.13(-4.33%) |
Oct 30, 2009 | 3.040 | 3.050 | 2.890 | 3.000 | 80,822,744 | -0.09(-2.91%) |
Oct 29, 2009 | 3.240 | 3.370 | 2.970 | 3.090 | 140,993,776 | -0.15(-4.63%) |
Oct 28, 2009 | 3.210 | 3.280 | 3.030 | 3.240 | 71,318,400 | +0.07(+2.21%) |
Oct 27, 2009 | 3.180 | 3.260 | 3.140 | 3.170 | 65,983,920 | -0.03(-0.94%) |
Oct 26, 2009 | 3.320 | 3.350 | 3.150 | 3.200 | 55,093,952 | -0.11(-3.32%) |
Oct 23, 2009 | 3.330 | 3.330 | 3.250 | 3.310 | 57,784,784 | -0.07(-2.07%) |
Oct 22, 2009 | 3.390 | 3.480 | 3.310 | 3.380 | 64,184,300 | +0.09(+2.74%) |
Oct 21, 2009 | 3.300 | 3.440 | 3.280 | 3.290 | 49,720,384 | +0.00(+0.00%) |
Oct 20, 2009 | 3.380 | 3.390 | 3.280 | 3.290 | 52,621,764 | -0.15(-4.36%) |
Oct 19, 2009 | 3.520 | 3.520 | 3.420 | 3.440 | 27,628,076 | -0.03(-0.86%) |
Oct 16, 2009 | 3.500 | 3.500 | 3.430 | 3.470 | 52,074,440 | -0.05(-1.42%) |
Oct 15, 2009 | 3.550 | 3.570 | 3.490 | 3.520 | 38,838,408 | -0.05(-1.40%) |
Oct 14, 2009 | 3.450 | 3.600 | 3.410 | 3.570 | 69,631,264 | +0.16(+4.69%) |
Oct 13, 2009 | 3.610 | 3.620 | 3.400 | 3.410 | 89,267,976 | -0.17(-4.75%) |
Oct 12, 2009 | 3.610 | 3.640 | 3.560 | 3.580 | 31,746,876 | +0.00(+0.00%) |
Oct 09, 2009 | 3.750 | 3.780 | 3.550 | 3.580 | 89,292,552 | -0.10(-2.72%) |
Oct 08, 2009 | 3.780 | 3.790 | 3.680 | 3.680 | 38,051,200 | -0.05(-1.34%) |
Oct 07, 2009 | 3.800 | 3.810 | 3.710 | 3.730 | 41,022,412 | -0.06(-1.58%) |
Oct 06, 2009 | 3.860 | 3.900 | 3.780 | 3.790 | 38,212,840 | -0.02(-0.52%) |
Oct 05, 2009 | 3.970 | 3.980 | 3.800 | 3.810 | 34,727,744 | -0.09(-2.43%) |
Oct 02, 2009 | 3.670 | 4.050 | 3.610 | 3.905 | 68,611,232 | +0.15(+4.13%) |
Oct 01, 2009 | 3.920 | 3.940 | 3.730 | 3.750 | 46,535,440 | -0.20(-5.06%) |
Sep 30, 2009 | 4.070 | 4.130 | 3.920 | 3.950 | 35,990,956 | -0.09(-2.23%) |
Sep 29, 2009 | 3.950 | 4.160 | 3.870 | 4.040 | 61,815,604 | +0.17(+4.39%) |
Sep 28, 2009 | 4.030 | 4.030 | 3.850 | 3.870 | 51,257,648 | -0.08(-2.03%) |
Sep 25, 2009 | 4.000 | 4.010 | 3.910 | 3.950 | 34,882,928 | -0.06(-1.50%) |
Sep 24, 2009 | 4.180 | 4.190 | 3.930 | 4.010 | 57,199,428 | -0.13(-3.14%) |
Sep 23, 2009 | 4.360 | 4.410 | 4.130 | 4.140 | 45,219,856 | -0.15(-3.50%) |
Sep 22, 2009 | 4.290 | 4.480 | 4.220 | 4.290 | 63,567,292 | +0.04(+0.94%) |
Sep 21, 2009 | 4.110 | 4.290 | 4.080 | 4.250 | 60,042,764 | -0.03(-0.70%) |
Sep 18, 2009 | 4.000 | 4.280 | 3.930 | 4.280 | 86,312,648 | +0.38(+9.74%) |
Sep 17, 2009 | 4.000 | 4.010 | 3.880 | 3.900 | 50,486,312 | -0.16(-3.90%) |
Sep 16, 2009 | 4.090 | 4.130 | 3.890 | 4.058 | 61,664,200 | -0.00(-0.05%) |
Sep 15, 2009 | 4.190 | 4.250 | 4.050 | 4.060 | 86,011,128 | -0.09(-2.17%) |
Sep 14, 2009 | 4.250 | 4.645 | 4.090 | 4.150 | 244,330,256 | +0.38(+10.08%) |
Sep 11, 2009 | 3.800 | 3.870 | 3.710 | 3.770 | 36,488,532 | -0.01(-0.26%) |
Sep 10, 2009 | 3.700 | 3.800 | 3.600 | 3.780 | 50,525,268 | +0.10(+2.72%) |
Sep 09, 2009 | 3.720 | 3.730 | 3.640 | 3.680 | 37,026,772 | -0.02(-0.54%) |
Sep 08, 2009 | 3.890 | 3.900 | 3.690 | 3.700 | 59,604,488 | -0.11(-2.89%) |
Sep 07, 2009 | 3.610 | 3.850 | 3.550 | 3.810 | 69,205,256 | +0.00(+0.00%) |
Sep 04, 2009 | 3.610 | 3.850 | 3.550 | 3.810 | 69,162,944 | +0.23(+6.42%) |
Sep 03, 2009 | 3.620 | 3.640 | 3.550 | 3.580 | 29,327,508 | +0.06(+1.70%) |
Sep 02, 2009 | 3.530 | 3.580 | 3.470 | 3.520 | 21,068,360 | -0.01(-0.28%) |
Sep 01, 2009 | 3.690 | 3.750 | 3.520 | 3.530 | 29,686,540 | -0.13(-3.55%) |
Aug 31, 2009 | 3.750 | 3.810 | 3.650 | 3.660 | 23,094,714 | -0.11(-2.92%) |
Aug 28, 2009 | 3.820 | 3.900 | 3.750 | 3.770 | 33,415,112 | -0.02(-0.53%) |
Aug 27, 2009 | 3.800 | 3.830 | 3.660 | 3.790 | 43,957,348 | +0.00(+0.00%) |
Aug 26, 2009 | 3.720 | 3.790 | 3.630 | 3.790 | 48,519,104 | +0.14(+3.84%) |
Aug 25, 2009 | 3.830 | 3.850 | 3.600 | 3.650 | 65,927,236 | -0.18(-4.70%) |
Aug 24, 2009 | 3.920 | 3.920 | 3.800 | 3.830 | 39,731,168 | -0.07(-1.79%) |
Aug 21, 2009 | 3.900 | 3.930 | 3.840 | 3.900 | 28,757,484 | +0.07(+1.83%) |
Aug 20, 2009 | 3.790 | 3.840 | 3.740 | 3.830 | 29,947,024 | +0.07(+1.86%) |
Aug 19, 2009 | 3.830 | 3.875 | 3.750 | 3.760 | 36,628,164 | -0.09(-2.34%) |
Aug 18, 2009 | 3.810 | 3.940 | 3.810 | 3.850 | 35,080,376 | +0.12(+3.22%) |
Aug 17, 2009 | 3.710 | 3.860 | 3.660 | 3.730 | 40,440,276 | -0.12(-3.12%) |
Aug 14, 2009 | 3.960 | 3.990 | 3.830 | 3.850 | 39,206,160 | -0.10(-2.53%) |
Aug 13, 2009 | 3.730 | 3.960 | 3.700 | 3.950 | 71,767,616 | +0.26(+7.05%) |
Aug 12, 2009 | 3.570 | 3.750 | 3.550 | 3.690 | 53,516,664 | +0.14(+3.94%) |
Aug 11, 2009 | 3.610 | 3.650 | 3.500 | 3.550 | 63,984,248 | -0.16(-4.31%) |
Aug 10, 2009 | 3.830 | 3.840 | 3.660 | 3.710 | 63,569,784 | -0.08(-2.11%) |
Aug 07, 2009 | 3.880 | 3.920 | 3.760 | 3.790 | 47,840,256 | -0.09(-2.32%) |
Aug 06, 2009 | 3.900 | 3.940 | 3.840 | 3.880 | 45,280,008 | -0.08(-2.02%) |
Aug 05, 2009 | 4.020 | 4.110 | 3.960 | 3.960 | 59,540,080 | -0.09(-2.22%) |
Aug 04, 2009 | 4.000 | 4.050 | 3.980 | 4.050 | 35,701,880 | +0.02(+0.47%) |
Aug 03, 2009 | 4.040 | 4.070 | 3.910 | 4.031 | 49,964,956 | +0.03(+0.78%) |
Jul 31, 2009 | 4.080 | 4.090 | 3.970 | 4.000 | 50,023,784 | -0.02(-0.50%) |
Jul 30, 2009 | 4.150 | 4.180 | 3.810 | 4.020 | 106,191,208 | -0.03(-0.74%) |
Jul 29, 2009 | 4.370 | 4.400 | 3.960 | 4.050 | 135,819,232 | -0.54(-11.76%) |
Jul 28, 2009 | 4.550 | 4.640 | 4.360 | 4.590 | 69,268,008 | +0.04(+0.88%) |
Jul 27, 2009 | 4.550 | 4.670 | 4.480 | 4.550 | 29,473,790 | +0.03(+0.66%) |
Jul 24, 2009 | 4.640 | 4.680 | 4.510 | 4.520 | 31,879,980 | -0.14(-3.00%) |
Jul 23, 2009 | 4.830 | 4.910 | 4.630 | 4.660 | 33,713,052 | -0.12(-2.51%) |
Jul 22, 2009 | 4.690 | 4.880 | 4.670 | 4.780 | 25,476,684 | +0.06(+1.27%) |
Jul 21, 2009 | 4.770 | 4.780 | 4.610 | 4.720 | 23,636,564 | -0.03(-0.63%) |
Jul 20, 2009 | 4.610 | 4.770 | 4.590 | 4.750 | 23,140,036 | +0.16(+3.49%) |
Jul 17, 2009 | 4.660 | 4.660 | 4.520 | 4.590 | 21,299,182 | -0.07(-1.50%) |
Jul 16, 2009 | 4.620 | 4.700 | 4.590 | 4.660 | 18,262,644 | +0.03(+0.65%) |
Jul 15, 2009 | 4.460 | 4.650 | 4.450 | 4.630 | 29,482,120 | +0.25(+5.71%) |
Jul 14, 2009 | 4.350 | 4.440 | 4.290 | 4.380 | 22,262,756 | +0.08(+1.86%) |
Jul 13, 2009 | 4.260 | 4.350 | 4.230 | 4.300 | 31,785,276 | -0.06(-1.38%) |
Jul 10, 2009 | 4.440 | 4.470 | 4.210 | 4.360 | 28,905,232 | -0.10(-2.24%) |
Jul 09, 2009 | 4.340 | 4.580 | 4.310 | 4.460 | 40,648,696 | +0.17(+3.96%) |
Jul 08, 2009 | 4.410 | 4.440 | 4.250 | 4.290 | 31,287,068 | -0.11(-2.50%) |
Jul 07, 2009 | 4.540 | 4.550 | 4.380 | 4.400 | 20,872,288 | -0.07(-1.57%) |
Jul 06, 2009 | 4.390 | 4.600 | 4.360 | 4.470 | 36,714,464 | +0.15(+3.47%) |
Jul 02, 2009 | 4.600 | 4.600 | 4.320 | 4.320 | 36,427,168 | -0.29(-6.29%) |
Jul 01, 2009 | 4.770 | 4.820 | 4.600 | 4.610 | 41,497,992 | -0.20(-4.16%) |
Jun 30, 2009 | 4.880 | 4.910 | 4.725 | 4.810 | 23,116,486 | -0.11(-2.24%) |
Jun 29, 2009 | 4.940 | 4.990 | 4.810 | 4.920 | 25,454,012 | -0.07(-1.40%) |
Jun 26, 2009 | 4.790 | 4.990 | 4.590 | 4.990 | 46,222,104 | +0.31(+6.62%) |
Jun 25, 2009 | 4.599 | 4.680 | 4.520 | 4.680 | 32,975,436 | +0.12(+2.63%) |
Jun 24, 2009 | 4.790 | 4.830 | 4.520 | 4.560 | 48,951,864 | -0.16(-3.39%) |
Jun 23, 2009 | 4.860 | 4.900 | 4.700 | 4.720 | 28,542,736 | -0.11(-2.28%) |
Jun 22, 2009 | 4.930 | 5.070 | 4.820 | 4.830 | 31,571,308 | -0.13(-2.62%) |
Jun 19, 2009 | 5.260 | 5.300 | 4.950 | 4.960 | 34,572,288 | -0.22(-4.25%) |
Jun 18, 2009 | 5.100 | 5.260 | 5.060 | 5.180 | 33,633,072 | +0.07(+1.37%) |
Jun 17, 2009 | 5.480 | 5.500 | 5.040 | 5.110 | 52,915,272 | -0.33(-6.07%) |
Jun 16, 2009 | 5.500 | 5.780 | 5.410 | 5.440 | 57,206,992 | +0.10(+1.87%) |
Jun 15, 2009 | 5.250 | 5.580 | 5.150 | 5.340 | 60,522,632 | +0.05(+0.95%) |
Jun 12, 2009 | 5.050 | 5.440 | 5.020 | 5.290 | 63,661,288 | +0.21(+4.13%) |
Jun 11, 2009 | 4.800 | 5.160 | 4.800 | 5.080 | 77,217,400 | +0.24(+4.96%) |
Jun 10, 2009 | 4.960 | 5.000 | 4.710 | 4.840 | 53,939,308 | -0.11(-2.22%) |
Jun 09, 2009 | 5.010 | 5.010 | 4.920 | 4.950 | 40,641,304 | -0.01(-0.20%) |
Jun 08, 2009 | 4.980 | 5.000 | 4.880 | 4.960 | 49,184,472 | -0.15(-2.94%) |
Jun 05, 2009 | 5.070 | 5.161 | 4.940 | 5.110 | 44,316,500 | +0.08(+1.59%) |
Jun 04, 2009 | 4.880 | 5.050 | 4.850 | 5.030 | 35,906,568 | +0.18(+3.71%) |
Jun 03, 2009 | 5.030 | 5.080 | 4.800 | 4.850 | 49,026,952 | -0.21(-4.15%) |
Jun 02, 2009 | 5.000 | 5.120 | 4.900 | 5.060 | 50,476,904 | +0.06(+1.20%) |
Jun 01, 2009 | 5.180 | 5.210 | 4.950 | 5.000 | 35,009,972 | -0.15(-2.91%) |
May 29, 2009 | 5.210 | 5.210 | 5.050 | 5.150 | 24,396,138 | +0.01(+0.19%) |
May 28, 2009 | 5.150 | 5.180 | 4.750 | 5.140 | 55,042,868 | +0.07(+1.38%) |
May 27, 2009 | 5.290 | 5.290 | 4.930 | 5.070 | 40,773,364 | -0.13(-2.50%) |
May 26, 2009 | 5.190 | 5.300 | 5.080 | 5.200 | 31,251,704 | +0.04(+0.78%) |
May 25, 2009 | 5.340 | 5.340 | 5.100 | 5.160 | 18,481,248 | +0.00(+0.00%) |
May 22, 2009 | 5.340 | 5.340 | 5.100 | 5.160 | 18,479,420 | -0.11(-2.09%) |
May 21, 2009 | 5.450 | 5.500 | 5.180 | 5.270 | 26,258,384 | -0.31(-5.56%) |
May 20, 2009 | 5.630 | 5.940 | 5.550 | 5.580 | 34,555,296 | +0.08(+1.45%) |
May 19, 2009 | 5.400 | 5.600 | 5.170 | 5.500 | 33,135,030 | +0.18(+3.38%) |
May 18, 2009 | 5.170 | 5.350 | 5.050 | 5.320 | 27,232,028 | +0.27(+5.35%) |
May 15, 2009 | 5.200 | 5.360 | 5.010 | 5.050 | 27,768,660 | -0.17(-3.26%) |
May 14, 2009 | 4.950 | 5.280 | 4.890 | 5.220 | 23,183,638 | +0.25(+5.03%) |
May 13, 2009 | 5.200 | 5.230 | 4.900 | 4.970 | 26,802,948 | -0.36(-6.75%) |
May 12, 2009 | 5.440 | 5.630 | 5.250 | 5.330 | 31,473,774 | -0.08(-1.48%) |
May 11, 2009 | 5.130 | 5.450 | 5.110 | 5.410 | 26,383,586 | +0.17(+3.24%) |
May 08, 2009 | 5.300 | 5.380 | 5.050 | 5.240 | 27,319,238 | +0.02(+0.38%) |
May 07, 2009 | 5.470 | 5.490 | 5.130 | 5.220 | 45,113,168 | -0.14(-2.61%) |
May 06, 2009 | 5.450 | 5.610 | 5.280 | 5.360 | 39,874,948 | +0.01(+0.19%) |
May 05, 2009 | 5.160 | 5.390 | 4.910 | 5.350 | 47,463,476 | +0.35(+7.00%) |
May 04, 2009 | 5.130 | 5.480 | 4.980 | 5.000 | 96,827,568 | +0.33(+7.07%) |
May 01, 2009 | 4.440 | 4.700 | 4.350 | 4.670 | 48,684,924 | +0.31(+7.11%) |
Apr 30, 2009 | 4.320 | 4.500 | 4.260 | 4.360 | 38,667,828 | +0.12(+2.83%) |
Apr 29, 2009 | 4.200 | 4.402 | 4.160 | 4.240 | 30,156,900 | +0.08(+1.92%) |
Apr 28, 2009 | 4.080 | 4.210 | 4.010 | 4.160 | 26,496,572 | +0.07(+1.71%) |
Apr 27, 2009 | 4.120 | 4.230 | 4.050 | 4.090 | 17,425,548 | -0.09(-2.15%) |
Apr 24, 2009 | 4.090 | 4.230 | 4.030 | 4.180 | 18,476,342 | -0.01(-0.24%) |
Apr 23, 2009 | 4.190 | 4.230 | 3.920 | 4.190 | 28,147,916 | +0.04(+0.96%) |
Apr 22, 2009 | 4.200 | 4.340 | 4.150 | 4.150 | 24,629,144 | -0.09(-2.12%) |
Apr 21, 2009 | 3.810 | 4.270 | 3.790 | 4.240 | 38,778,080 | +0.37(+9.56%) |
Apr 20, 2009 | 4.060 | 4.100 | 3.790 | 3.870 | 26,889,332 | -0.24(-5.84%) |
Apr 17, 2009 | 4.120 | 4.200 | 4.010 | 4.110 | 22,584,052 | -0.02(-0.48%) |
Apr 16, 2009 | 4.240 | 4.240 | 4.060 | 4.130 | 23,476,332 | -0.10(-2.36%) |
Apr 15, 2009 | 4.000 | 4.250 | 3.910 | 4.230 | 27,599,364 | +0.20(+4.96%) |
Apr 14, 2009 | 4.190 | 4.280 | 4.000 | 4.030 | 21,335,052 | -0.16(-3.82%) |
Apr 13, 2009 | 4.200 | 4.330 | 4.070 | 4.190 | 18,157,228 | -0.10(-2.33%) |
Apr 10, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,441,838 | +0.00(+0.00%) |
Apr 09, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,430,492 | +0.10(+2.39%) |
Apr 08, 2009 | 4.480 | 4.490 | 4.140 | 4.190 | 29,210,394 | -0.16(-3.68%) |
Apr 07, 2009 | 4.300 | 4.490 | 4.260 | 4.350 | 36,556,104 | -0.06(-1.36%) |
Apr 06, 2009 | 4.150 | 4.420 | 4.000 | 4.410 | 31,286,872 | +0.22(+5.25%) |
Apr 03, 2009 | 4.430 | 4.480 | 4.070 | 4.190 | 39,805,048 | -0.09(-2.10%) |
Apr 02, 2009 | 4.180 | 4.570 | 4.040 | 4.280 | 67,998,336 | +0.31(+7.81%) |
Apr 01, 2009 | 3.540 | 3.990 | 3.490 | 3.970 | 38,702,064 | +0.40(+11.20%) |
Mar 31, 2009 | 3.600 | 3.700 | 3.500 | 3.570 | 26,989,828 | +0.00(+0.00%) |
Mar 30, 2009 | 3.890 | 3.910 | 3.410 | 3.570 | 41,257,244 | -0.39(-9.85%) |
Mar 27, 2009 | 3.830 | 4.050 | 3.750 | 3.960 | 26,829,940 | +0.05(+1.28%) |
Mar 26, 2009 | 3.770 | 3.950 | 3.650 | 3.910 | 30,240,588 | +0.21(+5.68%) |
Mar 25, 2009 | 3.830 | 3.830 | 3.510 | 3.700 | 37,088,140 | +0.01(+0.27%) |
Mar 24, 2009 | 3.620 | 3.920 | 3.570 | 3.690 | 29,538,820 | -0.01(-0.27%) |
Mar 23, 2009 | 3.700 | 3.750 | 3.630 | 3.700 | 51,503,980 | +0.25(+7.25%) |
Mar 20, 2009 | 3.810 | 3.880 | 3.450 | 3.450 | 43,143,368 | -0.31(-8.24%) |
Mar 19, 2009 | 3.920 | 3.960 | 3.590 | 3.760 | 37,498,188 | +0.01(+0.27%) |
Mar 18, 2009 | 3.630 | 3.930 | 3.590 | 3.750 | 39,000,828 | +0.13(+3.59%) |
Mar 17, 2009 | 3.550 | 3.620 | 3.370 | 3.620 | 45,275,132 | +0.05(+1.40%) |
Mar 16, 2009 | 3.980 | 4.090 | 3.550 | 3.570 | 61,418,864 | -0.57(-13.77%) |
Mar 13, 2009 | 3.950 | 4.200 | 3.810 | 4.140 | 50,275,296 | +0.31(+8.09%) |
Mar 12, 2009 | 3.650 | 3.880 | 3.570 | 3.830 | 61,385,428 | +0.30(+8.50%) |
Mar 11, 2009 | 3.670 | 3.670 | 3.500 | 3.530 | 29,593,082 | +0.08(+2.32%) |
Mar 10, 2009 | 3.260 | 3.540 | 3.225 | 3.450 | 47,158,152 | +0.33(+10.58%) |
Mar 09, 2009 | 2.990 | 3.230 | 2.960 | 3.120 | 41,198,992 | +0.08(+2.63%) |
Mar 06, 2009 | 3.130 | 3.230 | 2.820 | 3.040 | 32,199,194 | -0.03(-0.98%) |
Mar 05, 2009 | 3.250 | 3.290 | 2.990 | 3.070 | 34,455,416 | -0.25(-7.53%) |
Mar 04, 2009 | 3.380 | 3.590 | 3.310 | 3.320 | 70,550,304 | +0.04(+1.22%) |
Mar 03, 2009 | 3.230 | 3.480 | 3.200 | 3.280 | 81,766,352 | +0.12(+3.96%) |
Mar 02, 2009 | 3.170 | 3.400 | 3.040 | 3.155 | 34,224,840 | -0.14(-4.10%) |
Feb 27, 2009 | 3.390 | 3.480 | 3.080 | 3.290 | 80,633,800 | -0.20(-5.73%) |
Feb 26, 2009 | 3.630 | 3.790 | 3.450 | 3.490 | 49,178,032 | -0.10(-2.79%) |
Feb 25, 2009 | 3.480 | 3.640 | 3.370 | 3.590 | 59,341,468 | +0.01(+0.28%) |
Feb 24, 2009 | 3.360 | 3.600 | 3.300 | 3.580 | 74,967,176 | +0.27(+8.16%) |
Feb 23, 2009 | 3.360 | 3.480 | 3.240 | 3.310 | 64,910,672 | +0.09(+2.80%) |
Feb 20, 2009 | 3.090 | 3.220 | 2.980 | 3.220 | 77,501,224 | -0.03(-0.92%) |
Feb 19, 2009 | 3.050 | 3.490 | 3.020 | 3.250 | 156,468,944 | +0.54(+19.93%) |
Feb 18, 2009 | 2.870 | 2.950 | 2.510 | 2.710 | 57,719,008 | -0.05(-1.81%) |
Feb 17, 2009 | 2.550 | 2.900 | 2.510 | 2.760 | 57,426,952 | -0.06(-2.13%) |
Feb 16, 2009 | 2.490 | 2.840 | 2.490 | 2.820 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 2.490 | 2.840 | 2.490 | 2.820 | 48,834,032 | +0.32(+12.80%) |
Feb 12, 2009 | 2.300 | 2.540 | 2.300 | 2.500 | 51,449,280 | +0.15(+6.38%) |
Feb 11, 2009 | 2.300 | 2.400 | 2.120 | 2.350 | 42,323,920 | +0.17(+7.80%) |
Feb 10, 2009 | 2.410 | 2.500 | 2.120 | 2.180 | 50,975,664 | -0.27(-11.02%) |
Feb 09, 2009 | 2.470 | 2.520 | 2.400 | 2.450 | 30,839,684 | -0.02(-0.81%) |
Feb 06, 2009 | 2.320 | 2.480 | 2.320 | 2.470 | 29,683,044 | +0.15(+6.47%) |
Feb 05, 2009 | 2.400 | 2.450 | 2.220 | 2.320 | 33,612,404 | -0.08(-3.33%) |
Feb 04, 2009 | 2.540 | 2.650 | 2.350 | 2.400 | 29,391,852 | -0.13(-5.14%) |
Feb 03, 2009 | 2.420 | 2.540 | 2.370 | 2.530 | 28,897,936 | +0.12(+4.98%) |