Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 2.125 | 2.125 | 2.007 | 2.097 | 3,171,422 | +0.10(+4.78%) |
Jul 31, 2009 | 1.997 | 2.049 | 1.933 | 2.001 | 1,809,848 | -0.00(-0.06%) |
Jul 30, 2009 | 1.905 | 2.082 | 1.888 | 2.003 | 1,844,690 | +0.19(+10.62%) |
Jul 29, 2009 | 1.825 | 1.872 | 1.760 | 1.810 | 2,058,701 | -0.06(-3.14%) |
Jul 28, 2009 | 1.828 | 1.895 | 1.793 | 1.869 | 2,465,722 | -0.01(-0.73%) |
Jul 27, 2009 | 1.819 | 1.891 | 1.764 | 1.883 | 3,011,170 | +0.08(+4.61%) |
Jul 24, 2009 | 1.730 | 1.817 | 1.667 | 1.800 | 1,807,292 | +0.04(+2.03%) |
Jul 23, 2009 | 1.580 | 1.815 | 1.580 | 1.764 | 3,130,287 | +0.18(+11.65%) |
Jul 22, 2009 | 1.521 | 1.632 | 1.515 | 1.580 | 1,247,923 | +0.01(+0.83%) |
Jul 21, 2009 | 1.589 | 1.589 | 1.470 | 1.567 | 1,668,432 | +0.01(+0.74%) |
Jul 20, 2009 | 1.488 | 1.567 | 1.488 | 1.555 | 427,706 | +0.11(+7.71%) |
Jul 17, 2009 | 1.504 | 1.504 | 1.413 | 1.444 | 228,167 | -0.12(-7.58%) |