Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.543 | 4.618 | 4.285 | 4.543 | 10,197,139 | +0.06(+1.25%) |
Jul 29, 2010 | 4.690 | 4.741 | 4.337 | 4.487 | 13,644,972 | -0.10(-2.20%) |
Jul 28, 2010 | 4.556 | 4.754 | 4.506 | 4.587 | 983 | -0.04(-0.76%) |
Jul 27, 2010 | 4.747 | 4.787 | 4.450 | 4.622 | 14,586,253 | +0.01(+0.19%) |
Jul 26, 2010 | 4.308 | 4.646 | 4.216 | 4.614 | 13,421,110 | +0.33(+7.59%) |
Jul 23, 2010 | 4.120 | 4.303 | 3.917 | 4.288 | 15,100,131 | +0.14(+3.31%) |
Jul 22, 2010 | 3.862 | 4.227 | 3.860 | 4.151 | 3,932 | +0.43(+11.62%) |
Jul 21, 2010 | 4.035 | 4.064 | 3.662 | 3.719 | 12,536,242 | -0.26(-6.45%) |
Jul 20, 2010 | 3.561 | 4.013 | 3.542 | 3.975 | 983 | +0.21(+5.51%) |
Jul 19, 2010 | 3.651 | 3.819 | 3.468 | 3.768 | 10,452,569 | +0.15(+4.02%) |
Jul 16, 2010 | 3.622 | 3.960 | 3.540 | 3.622 | 17,052,732 | -0.40(-9.94%) |
Jul 15, 2010 | 4.062 | 4.085 | 3.780 | 4.022 | 14,308,780 | -0.02(-0.55%) |
Jul 14, 2010 | 4.081 | 4.181 | 3.901 | 4.044 | 8,848 | -0.09(-2.14%) |
Jul 13, 2010 | 4.031 | 4.183 | 3.967 | 4.133 | 53,089 | +0.28(+7.26%) |
Jul 12, 2010 | 3.780 | 3.893 | 3.677 | 3.853 | 10,175,500 | +0.04(+1.07%) |
Jul 09, 2010 | 3.812 | 3.838 | 3.635 | 3.812 | 14,015,017 | +0.14(+3.82%) |
Jul 08, 2010 | 3.696 | 3.777 | 3.487 | 3.672 | 14,269,150 | +0.14(+3.89%) |
Jul 07, 2010 | 3.119 | 3.559 | 3.102 | 3.535 | 14,917,926 | +0.43(+13.67%) |
Jul 06, 2010 | 3.493 | 3.560 | 2.994 | 3.109 | 35,265 | -0.22(-6.57%) |
Jul 02, 2010 | 3.328 | 3.607 | 3.270 | 3.328 | 12,803,834 | -0.20(-5.60%) |
Jul 01, 2010 | 3.558 | 3.615 | 3.261 | 3.525 | 17,563,082 | -0.03(-0.89%) |
Jun 30, 2010 | 3.705 | 3.848 | 3.525 | 3.557 | 9,831 | -0.12(-3.29%) |
Jun 29, 2010 | 3.868 | 3.901 | 3.581 | 3.678 | 10,814 | -0.55(-12.93%) |
Jun 25, 2010 | 4.224 | 4.287 | 3.906 | 4.224 | 12,813,646 | +0.31(+7.84%) |
Jun 24, 2010 | 4.130 | 4.169 | 3.897 | 3.917 | 5,898 | -0.27(-6.48%) |
Jun 23, 2010 | 4.159 | 4.350 | 3.967 | 4.189 | 34,754 | +0.04(+0.93%) |
Jun 22, 2010 | 4.624 | 4.674 | 4.141 | 4.150 | 2,949 | -0.46(-9.99%) |
Jun 21, 2010 | 4.910 | 4.979 | 4.568 | 4.611 | 18,778,826 | -0.10(-2.22%) |
Jun 18, 2010 | 4.715 | 4.825 | 4.651 | 4.715 | 10,107,860 | -0.05(-1.15%) |
Jun 17, 2010 | 4.799 | 4.838 | 4.616 | 4.770 | 11,524,028 | +0.03(+0.64%) |
Jun 16, 2010 | 4.743 | 4.861 | 4.665 | 4.740 | 12,733,008 | -0.12(-2.55%) |
Jun 15, 2010 | 4.658 | 4.903 | 4.555 | 4.864 | 2,949 | +0.29(+6.41%) |
Jun 14, 2010 | 4.570 | 4.707 | 4.429 | 4.571 | 21,759,882 | +0.18(+4.12%) |
Jun 11, 2010 | 4.141 | 4.436 | 4.091 | 4.390 | 14,869,260 | +0.15(+3.43%) |
Jun 10, 2010 | 4.029 | 4.297 | 3.907 | 4.245 | 10,293 | +0.49(+12.91%) |
Jun 09, 2010 | 3.798 | 4.085 | 3.705 | 3.759 | 20,354,824 | +0.07(+1.99%) |
Jun 08, 2010 | 3.561 | 3.720 | 3.279 | 3.686 | 1,327 | +0.18(+5.01%) |
Jun 07, 2010 | 3.629 | 3.808 | 3.493 | 3.510 | 18,218,976 | -0.09(-2.46%) |
Jun 04, 2010 | 3.599 | 4.152 | 3.513 | 3.599 | 28,103,682 | -0.72(-16.58%) |
Jun 03, 2010 | 4.413 | 4.425 | 4.189 | 4.314 | 13,835,928 | -0.04(-0.84%) |
Jun 02, 2010 | 4.212 | 4.362 | 3.969 | 4.350 | 1,966 | +0.25(+6.00%) |
Jun 01, 2010 | 4.198 | 4.426 | 4.081 | 4.104 | 30,880 | -0.25(-5.79%) |
May 28, 2010 | 4.356 | 4.635 | 4.287 | 4.356 | 16,223,500 | -0.17(-3.84%) |
May 27, 2010 | 4.203 | 4.562 | 4.069 | 4.530 | 21,380,882 | +0.63(+16.08%) |
May 26, 2010 | 4.135 | 4.282 | 3.826 | 3.903 | 5,407 | -0.03(-0.83%) |
May 25, 2010 | 3.493 | 3.961 | 3.387 | 3.935 | 30,792 | +0.09(+2.27%) |
May 24, 2010 | 4.119 | 4.196 | 3.828 | 3.848 | 17,620,458 | -0.27(-6.59%) |
May 21, 2010 | 3.540 | 4.133 | 3.497 | 4.119 | 35,189,752 | +0.39(+10.38%) |
May 20, 2010 | 4.096 | 4.203 | 3.725 | 3.732 | 15,405 | -0.68(-15.48%) |
May 19, 2010 | 4.438 | 4.723 | 4.069 | 4.415 | 28,978,688 | -0.12(-2.56%) |
May 18, 2010 | 5.163 | 5.171 | 4.468 | 4.531 | 28,511 | -0.38(-7.80%) |
May 17, 2010 | 4.974 | 5.204 | 4.483 | 4.915 | 22,090,986 | -0.01(-0.25%) |
May 14, 2010 | 4.927 | 5.304 | 4.741 | 4.927 | 24,878,864 | -0.53(-9.66%) |
May 13, 2010 | 5.765 | 5.817 | 5.395 | 5.454 | 21,597,714 | -0.24(-4.15%) |
May 12, 2010 | 5.533 | 5.760 | 5.406 | 5.690 | 30,334,442 | +0.26(+4.70%) |
May 11, 2010 | 5.520 | 5.598 | 5.330 | 5.435 | 3,932 | +0.08(+1.42%) |
May 10, 2010 | 5.215 | 5.390 | 5.090 | 5.358 | 29,707,826 | +0.91(+20.47%) |
May 07, 2010 | 4.903 | 5.044 | 4.245 | 4.448 | 35,612,876 | +0.75(+20.14%) |
May 06, 2010 | 3.702 | 5.364 | 3.561 | 3.702 | 136,342 | -1.64(-30.72%) |
May 05, 2010 | 5.321 | 5.671 | 5.115 | 5.344 | 133,841,144 | -0.27(-4.88%) |
May 04, 2010 | 5.739 | 5.840 | 5.442 | 5.618 | 513,718,272 | -0.37(-6.22%) |
May 03, 2010 | 5.644 | 6.100 | 5.598 | 5.991 | 39,652,120 | +0.53(+9.72%) |
Apr 30, 2010 | 6.013 | 6.156 | 5.427 | 5.460 | 35,101,072 | -0.59(-9.71%) |
Apr 29, 2010 | 5.499 | 6.054 | 5.499 | 6.047 | 36,961,140 | +0.72(+13.57%) |
Apr 28, 2010 | 5.467 | 5.474 | 5.251 | 5.324 | 30,363,464 | +0.04(+0.74%) |
Apr 27, 2010 | 5.698 | 5.845 | 5.256 | 5.285 | 3,932 | -0.55(-9.45%) |
Apr 26, 2010 | 5.756 | 5.950 | 5.673 | 5.837 | 35,936,272 | +0.15(+2.63%) |
Apr 23, 2010 | 5.515 | 5.703 | 5.356 | 5.687 | 43,323,060 | +0.20(+3.65%) |
Apr 22, 2010 | 5.096 | 5.531 | 5.023 | 5.487 | 30,449,274 | +0.28(+5.39%) |
Apr 21, 2010 | 4.928 | 5.315 | 4.928 | 5.206 | 28,946,362 | +0.25(+4.99%) |
Apr 20, 2010 | 4.816 | 4.959 | 4.658 | 4.959 | 18,618,250 | +0.24(+5.06%) |
Apr 19, 2010 | 4.570 | 4.842 | 4.520 | 4.720 | 25,521,998 | +0.07(+1.41%) |
Apr 16, 2010 | 4.983 | 5.107 | 4.637 | 4.654 | 44,558,356 | -0.37(-7.39%) |
Apr 15, 2010 | 5.376 | 5.418 | 5.001 | 5.025 | 26,621,740 | -0.42(-7.77%) |
Apr 14, 2010 | 5.576 | 5.576 | 5.365 | 5.449 | 22,743,714 | +0.01(+0.24%) |
Apr 13, 2010 | 5.071 | 5.489 | 5.057 | 5.436 | 25,838,412 | +0.37(+7.39%) |
Apr 12, 2010 | 5.237 | 5.237 | 5.054 | 5.062 | 13,531,075 | -0.13(-2.52%) |
Apr 09, 2010 | 5.008 | 5.200 | 4.928 | 5.193 | 17,449,922 | +0.26(+5.26%) |
Apr 08, 2010 | 4.882 | 4.982 | 4.846 | 4.933 | 16,213,993 | -0.00(-0.09%) |
Apr 07, 2010 | 5.266 | 5.294 | 4.871 | 4.937 | 27,206,828 | -0.35(-6.65%) |
Apr 06, 2010 | 4.907 | 5.323 | 4.869 | 5.289 | 26,233,124 | +0.36(+7.34%) |
Apr 05, 2010 | 4.704 | 4.971 | 4.662 | 4.927 | 18,786,248 | +0.30(+6.47%) |
Apr 01, 2010 | 4.679 | 4.628 | 4.628 | 4.628 | 225,383,552 | +0.05(+1.04%) |
Mar 31, 2010 | 4.666 | 4.743 | 4.569 | 4.580 | 14,727,599 | -0.15(-3.16%) |
Mar 30, 2010 | 4.765 | 4.808 | 4.674 | 4.730 | 13,300,665 | -0.00(-0.05%) |
Mar 29, 2010 | 4.817 | 4.817 | 4.654 | 4.732 | 12,660,128 | +0.00(+0.00%) |
Mar 26, 2010 | 4.851 | 4.931 | 4.672 | 4.732 | 20,775,226 | -0.09(-1.85%) |
Mar 25, 2010 | 4.856 | 5.064 | 4.800 | 4.821 | 26,947,318 | +0.06(+1.31%) |
Mar 24, 2010 | 4.612 | 4.849 | 4.612 | 4.759 | 19,571,308 | +0.07(+1.60%) |
Mar 23, 2010 | 4.727 | 4.728 | 4.544 | 4.684 | 20,700,114 | -0.09(-1.98%) |
Mar 22, 2010 | 4.507 | 4.824 | 4.488 | 4.779 | 25,189,340 | +0.17(+3.65%) |
Mar 19, 2010 | 4.774 | 4.824 | 4.597 | 4.611 | 19,827,948 | -0.16(-3.29%) |
Mar 18, 2010 | 4.806 | 4.904 | 4.743 | 4.768 | 18,851,922 | -0.06(-1.14%) |
Mar 17, 2010 | 4.704 | 4.871 | 4.644 | 4.823 | 33,685,464 | +0.18(+3.79%) |
Mar 16, 2010 | 4.402 | 4.679 | 4.337 | 4.647 | 25,407,992 | +0.32(+7.39%) |
Mar 15, 2010 | 4.233 | 4.378 | 4.217 | 4.327 | 20,428,570 | -0.03(-0.72%) |
Mar 12, 2010 | 4.357 | 4.430 | 4.250 | 4.358 | 17,926,510 | +0.10(+2.32%) |
Mar 11, 2010 | 4.121 | 4.266 | 4.074 | 4.259 | 21,268,212 | +0.08(+1.87%) |
Mar 10, 2010 | 4.133 | 4.237 | 4.058 | 4.181 | 27,134,706 | +0.09(+2.13%) |
Mar 09, 2010 | 4.017 | 4.253 | 3.967 | 4.094 | 25,385,694 | +0.04(+1.11%) |
Mar 08, 2010 | 3.903 | 4.085 | 3.903 | 4.049 | 27,514,278 | +0.14(+3.59%) |
Mar 05, 2010 | 3.667 | 3.943 | 3.642 | 3.909 | 30,567,840 | +0.30(+8.22%) |
Mar 04, 2010 | 3.558 | 3.636 | 3.555 | 3.612 | 20,455,822 | +0.05(+1.28%) |
Mar 03, 2010 | 3.615 | 3.634 | 3.545 | 3.566 | 18,088,964 | -0.02(-0.62%) |
Mar 02, 2010 | 3.627 | 3.647 | 3.560 | 3.588 | 26,690,600 | +0.01(+0.33%) |
Mar 01, 2010 | 3.539 | 3.624 | 3.518 | 3.576 | 17,606,280 | +0.07(+2.13%) |
Feb 26, 2010 | 3.526 | 3.611 | 3.451 | 3.502 | 22,623,142 | -0.00(-0.10%) |
Feb 25, 2010 | 3.344 | 3.523 | 3.283 | 3.505 | 20,312,598 | +0.04(+1.26%) |
Feb 24, 2010 | 3.397 | 3.464 | 3.359 | 3.462 | 13,032,267 | +0.09(+2.77%) |
Feb 23, 2010 | 3.406 | 3.474 | 3.335 | 3.368 | 17,342,562 | -0.09(-2.57%) |
Feb 22, 2010 | 3.425 | 3.506 | 3.388 | 3.457 | 25,433,946 | +0.05(+1.58%) |
Feb 19, 2010 | 3.358 | 3.464 | 3.320 | 3.403 | 25,112,970 | +0.01(+0.36%) |
Feb 18, 2010 | 3.226 | 3.431 | 3.191 | 3.391 | 26,456,416 | +0.13(+3.83%) |
Feb 17, 2010 | 3.204 | 3.298 | 3.187 | 3.266 | 22,686,022 | +0.10(+3.01%) |
Feb 16, 2010 | 3.015 | 3.183 | 3.002 | 3.170 | 32,189,554 | +0.25(+8.70%) |
Feb 12, 2010 | 2.722 | 2.917 | 2.917 | 2.917 | 723,341,504 | +0.09(+3.06%) |
Feb 11, 2010 | 2.748 | 2.831 | 2.647 | 2.830 | 21,180,006 | +0.07(+2.64%) |
Feb 10, 2010 | 2.722 | 2.848 | 2.596 | 2.757 | 23,511,470 | +0.02(+0.57%) |
Feb 09, 2010 | 2.880 | 2.891 | 2.673 | 2.742 | 34,531,872 | -0.01(-0.41%) |
Feb 08, 2010 | 2.995 | 3.022 | 2.744 | 2.753 | 20,700,586 | -0.22(-7.37%) |
Feb 05, 2010 | 2.861 | 2.998 | 2.708 | 2.972 | 30,421,038 | +0.16(+5.61%) |
Feb 04, 2010 | 3.062 | 3.083 | 2.807 | 2.814 | 29,214,840 | -0.34(-10.79%) |
Feb 03, 2010 | 3.292 | 3.292 | 3.101 | 3.155 | 17,286,916 | -0.17(-5.09%) |
Feb 02, 2010 | 3.219 | 3.362 | 3.106 | 3.324 | 21,676,374 | +0.14(+4.24%) |
Feb 01, 2010 | 3.088 | 3.199 | 3.073 | 3.188 | 15,936,943 | +0.17(+5.46%) |
Jan 29, 2010 | 3.139 | 3.217 | 2.957 | 3.023 | 26,429,202 | -0.04(-1.34%) |
Jan 28, 2010 | 3.229 | 3.229 | 2.983 | 3.065 | 17,698,184 | -0.10(-3.10%) |
Jan 27, 2010 | 3.110 | 3.170 | 2.936 | 3.163 | 24,040,480 | +0.08(+2.69%) |
Jan 26, 2010 | 3.073 | 3.222 | 3.055 | 3.080 | 22,539,456 | -0.07(-2.20%) |
Jan 25, 2010 | 3.232 | 3.232 | 2.988 | 3.149 | 25,698,490 | +0.04(+1.36%) |
Jan 22, 2010 | 3.325 | 3.422 | 3.065 | 3.107 | 33,436,690 | -0.24(-7.27%) |
Jan 21, 2010 | 3.667 | 3.733 | 3.334 | 3.350 | 32,033,234 | -0.31(-8.55%) |
Jan 20, 2010 | 3.706 | 3.706 | 3.556 | 3.663 | 21,095,416 | -0.14(-3.70%) |
Jan 19, 2010 | 3.545 | 3.822 | 3.545 | 3.804 | 26,506,948 | +0.25(+6.96%) |
Jan 15, 2010 | 3.599 | 3.556 | 3.556 | 3.556 | 635,755,264 | -0.10(-2.76%) |
Jan 14, 2010 | 3.665 | 3.692 | 3.575 | 3.657 | 12,574,280 | -0.01(-0.35%) |
Jan 13, 2010 | 3.488 | 3.694 | 3.483 | 3.670 | 26,208,782 | +0.20(+5.66%) |
Jan 12, 2010 | 3.548 | 3.631 | 3.408 | 3.474 | 20,989,040 | -0.18(-4.83%) |
Jan 11, 2010 | 3.655 | 3.700 | 3.583 | 3.650 | 16,540,632 | +0.08(+2.12%) |
Jan 08, 2010 | 3.662 | 3.662 | 3.489 | 3.574 | 18,834,658 | -0.10(-2.67%) |
Jan 07, 2010 | 3.553 | 3.715 | 3.436 | 3.672 | 30,723,728 | +0.12(+3.38%) |
Jan 06, 2010 | 3.598 | 3.654 | 3.522 | 3.552 | 20,828,944 | -0.03(-0.81%) |
Jan 05, 2010 | 3.562 | 3.587 | 3.433 | 3.581 | 23,233,672 | +0.02(+0.61%) |
Jan 04, 2010 | 3.740 | 3.792 | 3.496 | 3.559 | 22,821,224 | -0.07(-1.81%) |
Dec 31, 2009 | 3.883 | 3.625 | 3.625 | 3.625 | 489,023,168 | -0.21(-5.42%) |
Dec 30, 2009 | 3.776 | 3.835 | 3.703 | 3.833 | 12,858,802 | +0.02(+0.47%) |
Dec 29, 2009 | 4.036 | 4.066 | 3.807 | 3.815 | 20,644,742 | -0.17(-4.24%) |
Dec 28, 2009 | 3.984 | 4.111 | 3.936 | 3.984 | 21,157,826 | +0.06(+1.63%) |
Dec 24, 2009 | 3.833 | 3.936 | 3.822 | 3.920 | 10,843,830 | +0.14(+3.80%) |
Dec 23, 2009 | 3.694 | 3.891 | 3.664 | 3.777 | 23,867,642 | +0.13(+3.46%) |
Dec 22, 2009 | 3.553 | 3.650 | 3.545 | 3.650 | 16,018,308 | +0.12(+3.35%) |
Dec 21, 2009 | 3.433 | 3.544 | 3.416 | 3.532 | 19,003,406 | +0.14(+3.98%) |
Dec 18, 2009 | 3.354 | 3.405 | 3.229 | 3.397 | 18,055,026 | +0.06(+1.85%) |
Dec 17, 2009 | 3.306 | 3.385 | 3.242 | 3.335 | 17,307,760 | -0.06(-1.64%) |
Dec 16, 2009 | 3.381 | 3.440 | 3.333 | 3.390 | 27,996,962 | +0.07(+1.97%) |
Dec 15, 2009 | 3.353 | 3.396 | 3.292 | 3.325 | 19,032,624 | -0.10(-2.93%) |
Dec 14, 2009 | 3.289 | 3.437 | 3.177 | 3.425 | 33,406,804 | +0.18(+5.65%) |
Dec 11, 2009 | 3.147 | 3.251 | 3.105 | 3.242 | 19,836,600 | +0.14(+4.52%) |
Dec 10, 2009 | 3.179 | 3.220 | 3.045 | 3.102 | 22,016,030 | -0.04(-1.31%) |
Dec 09, 2009 | 3.184 | 3.229 | 3.117 | 3.143 | 25,055,672 | -0.01(-0.35%) |
Dec 08, 2009 | 3.128 | 3.315 | 3.114 | 3.154 | 28,153,516 | -0.06(-1.91%) |
Dec 07, 2009 | 3.397 | 3.422 | 3.137 | 3.215 | 21,524,538 | -0.21(-6.07%) |
Dec 04, 2009 | 3.383 | 3.492 | 3.241 | 3.423 | 63,101,536 | +0.28(+8.93%) |
Dec 03, 2009 | 3.309 | 3.423 | 3.112 | 3.142 | 42,165,112 | -0.10(-3.16%) |
Dec 02, 2009 | 3.086 | 3.301 | 3.069 | 3.245 | 24,917,600 | +0.14(+4.59%) |
Dec 01, 2009 | 3.057 | 3.148 | 2.965 | 3.102 | 23,823,322 | +0.13(+4.29%) |
Nov 30, 2009 | 2.705 | 3.001 | 2.638 | 2.975 | 28,454,752 | +0.31(+11.69%) |
Nov 27, 2009 | 2.674 | 2.826 | 2.632 | 2.663 | 18,761,592 | -0.26(-8.99%) |
Nov 25, 2009 | 2.941 | 2.990 | 2.903 | 2.927 | 13,611,181 | +0.03(+1.17%) |
Nov 24, 2009 | 3.012 | 3.026 | 2.867 | 2.893 | 19,001,676 | -0.14(-4.53%) |
Nov 23, 2009 | 3.084 | 3.165 | 2.962 | 3.030 | 19,640,994 | +0.10(+3.26%) |
Nov 20, 2009 | 2.941 | 2.970 | 2.894 | 2.934 | 15,235,648 | -0.28(-8.79%) |
Nov 19, 2009 | 3.375 | 3.375 | 3.181 | 3.217 | 23,660,672 | -0.25(-7.20%) |
Nov 18, 2009 | 3.297 | 3.492 | 3.268 | 3.467 | 20,638,530 | +0.17(+5.20%) |
Nov 17, 2009 | 3.416 | 3.523 | 3.281 | 3.295 | 18,971,120 | -0.16(-4.69%) |
Nov 16, 2009 | 3.307 | 3.560 | 3.299 | 3.457 | 37,178,612 | +0.22(+6.84%) |
Nov 13, 2009 | 3.189 | 3.257 | 3.107 | 3.236 | 20,193,166 | +0.14(+4.44%) |
Nov 12, 2009 | 3.189 | 3.280 | 3.090 | 3.098 | 22,861,572 | -0.12(-3.71%) |
Nov 11, 2009 | 3.106 | 3.272 | 3.089 | 3.218 | 26,338,398 | +0.18(+6.00%) |
Nov 10, 2009 | 3.041 | 3.102 | 2.900 | 3.036 | 18,726,906 | -0.06(-2.05%) |
Nov 09, 2009 | 2.819 | 3.115 | 2.787 | 3.099 | 32,603,222 | +0.38(+13.93%) |
Nov 06, 2009 | 2.696 | 2.842 | 2.637 | 2.721 | 29,072,480 | +0.02(+0.68%) |
Nov 05, 2009 | 2.741 | 2.861 | 2.690 | 2.702 | 31,382,316 | +0.03(+1.26%) |
Nov 04, 2009 | 2.969 | 2.990 | 2.665 | 2.669 | 31,496,084 | -0.19(-6.79%) |
Nov 03, 2009 | 2.617 | 2.868 | 2.606 | 2.863 | 28,347,118 | +0.13(+4.60%) |
Nov 02, 2009 | 2.749 | 2.915 | 2.498 | 2.737 | 32,632,048 | +0.02(+0.57%) |
Oct 30, 2009 | 2.823 | 2.873 | 2.517 | 2.722 | 25,382,312 | -0.16(-5.43%) |
Oct 29, 2009 | 2.674 | 2.912 | 2.632 | 2.878 | 25,133,774 | +0.34(+13.42%) |
Oct 28, 2009 | 2.841 | 2.980 | 2.525 | 2.537 | 28,106,956 | -0.37(-12.60%) |
Oct 27, 2009 | 3.045 | 3.090 | 2.867 | 2.903 | 25,232,678 | -0.13(-4.35%) |
Oct 26, 2009 | 3.047 | 3.280 | 3.015 | 3.035 | 21,168,640 | -0.03(-0.86%) |
Oct 23, 2009 | 3.108 | 3.132 | 3.009 | 3.061 | 19,419,550 | -0.10(-3.20%) |
Oct 22, 2009 | 2.949 | 3.177 | 2.810 | 3.163 | 31,086,586 | +0.23(+7.79%) |
Oct 21, 2009 | 3.002 | 3.199 | 2.924 | 2.934 | 23,133,000 | -0.12(-3.91%) |
Oct 20, 2009 | 3.016 | 3.083 | 3.013 | 3.053 | 16,597,262 | -0.18(-5.46%) |
Oct 19, 2009 | 3.106 | 3.264 | 3.057 | 3.229 | 15,370,024 | +0.18(+6.02%) |
Oct 16, 2009 | 3.179 | 3.200 | 3.017 | 3.046 | 14,999,851 | -0.26(-7.96%) |
Oct 15, 2009 | 3.305 | 3.341 | 3.244 | 3.310 | 12,448,870 | -0.08(-2.50%) |
Oct 14, 2009 | 3.230 | 3.420 | 3.194 | 3.394 | 21,441,206 | +0.35(+11.53%) |
Oct 13, 2009 | 3.128 | 3.166 | 2.978 | 3.044 | 13,557,973 | -0.14(-4.37%) |
Oct 12, 2009 | 3.210 | 3.306 | 3.140 | 3.183 | 14,591,139 | -0.01(-0.36%) |
Oct 09, 2009 | 3.076 | 3.205 | 3.001 | 3.194 | 16,463,318 | +0.08(+2.71%) |
Oct 08, 2009 | 3.077 | 3.204 | 3.024 | 3.110 | 17,124,462 | +0.16(+5.45%) |
Oct 07, 2009 | 2.931 | 3.028 | 2.831 | 2.949 | 18,219,330 | -0.03(-0.97%) |
Oct 06, 2009 | 3.094 | 3.179 | 2.843 | 2.978 | 27,882,288 | +0.00(+0.08%) |
Oct 05, 2009 | 2.818 | 3.011 | 2.780 | 2.976 | 18,402,430 | +0.23(+8.51%) |
Oct 02, 2009 | 2.619 | 3.004 | 2.619 | 2.742 | 28,241,410 | -0.10(-3.48%) |
Oct 01, 2009 | 3.232 | 3.252 | 2.823 | 2.841 | 29,223,018 | -0.43(-13.13%) |
Sep 30, 2009 | 3.404 | 3.450 | 3.117 | 3.271 | 27,589,508 | -0.09(-2.64%) |
Sep 29, 2009 | 3.562 | 3.634 | 3.323 | 3.359 | 24,534,686 | +0.01(+0.40%) |
Sep 28, 2009 | 3.215 | 3.534 | 3.164 | 3.346 | 20,680,568 | +0.22(+6.88%) |
Sep 25, 2009 | 3.046 | 3.242 | 2.960 | 3.131 | 18,832,772 | +0.02(+0.67%) |
Sep 24, 2009 | 3.558 | 3.598 | 3.050 | 3.110 | 28,417,904 | -0.37(-10.68%) |
Sep 23, 2009 | 3.956 | 3.963 | 3.471 | 3.482 | 19,789,606 | -0.43(-11.06%) |
Sep 22, 2009 | 3.701 | 3.933 | 3.656 | 3.915 | 14,683,947 | +0.33(+9.21%) |
Sep 21, 2009 | 3.599 | 3.712 | 3.502 | 3.585 | 12,200,607 | -0.18(-4.81%) |
Sep 18, 2009 | 3.811 | 3.908 | 3.560 | 3.766 | 11,367,177 | +0.03(+0.78%) |
Sep 17, 2009 | 3.781 | 4.184 | 3.573 | 3.737 | 28,873,256 | +0.20(+5.59%) |
Sep 16, 2009 | 3.481 | 3.809 | 3.436 | 3.539 | 16,412,116 | +0.16(+4.78%) |
Sep 15, 2009 | 3.291 | 3.522 | 3.100 | 3.378 | 15,980,910 | +0.16(+4.84%) |
Sep 14, 2009 | 2.833 | 3.234 | 2.833 | 3.222 | 6,498,574 | +0.27(+9.23%) |
Sep 11, 2009 | 3.005 | 3.071 | 2.856 | 2.950 | 7,766,278 | -0.05(-1.54%) |
Sep 10, 2009 | 2.842 | 2.996 | 2.726 | 2.996 | 6,203,710 | +0.13(+4.51%) |
Sep 09, 2009 | 2.697 | 2.875 | 2.627 | 2.867 | 8,988,129 | +0.18(+6.61%) |
Sep 08, 2009 | 2.560 | 2.695 | 2.504 | 2.689 | 8,379,641 | +0.26(+10.75%) |
Sep 04, 2009 | 2.365 | 2.441 | 2.230 | 2.428 | 5,684,965 | +0.06(+2.49%) |
Sep 03, 2009 | 2.313 | 2.369 | 2.188 | 2.369 | 4,209,857 | +0.14(+6.10%) |
Sep 02, 2009 | 2.302 | 2.369 | 2.231 | 2.233 | 7,515,577 | -0.14(-5.83%) |
Sep 01, 2009 | 2.764 | 2.830 | 2.366 | 2.371 | 12,618,993 | -0.45(-16.00%) |
Aug 31, 2009 | 2.807 | 2.888 | 2.738 | 2.823 | 5,874,908 | -0.13(-4.38%) |
Aug 28, 2009 | 2.975 | 2.998 | 2.816 | 2.952 | 10,116,816 | +0.05(+1.62%) |
Aug 27, 2009 | 2.806 | 2.912 | 2.631 | 2.905 | 21,373,016 | +0.09(+3.19%) |
Aug 26, 2009 | 2.765 | 2.816 | 2.690 | 2.815 | 4,657,305 | +0.04(+1.55%) |
Aug 25, 2009 | 2.753 | 2.842 | 2.684 | 2.772 | 7,665,565 | +0.10(+3.69%) |
Aug 24, 2009 | 2.819 | 2.838 | 2.656 | 2.673 | 11,590,980 | -0.04(-1.63%) |
Aug 21, 2009 | 2.635 | 2.879 | 2.592 | 2.718 | 9,920,817 | +0.19(+7.44%) |
Aug 20, 2009 | 2.255 | 2.532 | 2.244 | 2.529 | 5,916,121 | +0.29(+12.73%) |
Aug 19, 2009 | 2.187 | 2.286 | 2.149 | 2.244 | 5,178,214 | -0.07(-2.91%) |
Aug 18, 2009 | 2.277 | 2.384 | 2.221 | 2.311 | 5,440,005 | -0.03(-1.25%) |
Aug 17, 2009 | 2.358 | 2.377 | 2.196 | 2.340 | 6,695,203 | -0.33(-12.22%) |
Aug 14, 2009 | 2.645 | 2.702 | 2.470 | 2.666 | 7,352,296 | -0.07(-2.71%) |
Aug 13, 2009 | 2.786 | 2.820 | 2.637 | 2.740 | 8,366,113 | +0.03(+1.26%) |
Aug 12, 2009 | 2.636 | 2.865 | 2.623 | 2.706 | 14,164,848 | +0.06(+2.30%) |
Aug 11, 2009 | 2.822 | 2.855 | 2.543 | 2.645 | 13,926,691 | -0.24(-8.34%) |
Aug 10, 2009 | 3.077 | 3.089 | 2.798 | 2.886 | 11,199,178 | -0.23(-7.45%) |
Aug 07, 2009 | 2.858 | 3.268 | 2.734 | 3.118 | 11,006,049 | +0.46(+17.17%) |
Aug 06, 2009 | 2.851 | 3.041 | 2.661 | 2.661 | 14,429,864 | -0.07(-2.41%) |
Aug 05, 2009 | 2.450 | 2.762 | 2.389 | 2.727 | 12,664,257 | +0.29(+11.93%) |
Aug 04, 2009 | 2.063 | 2.486 | 2.021 | 2.437 | 5,759,605 | +0.34(+16.20%) |