Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.583 | 4.664 | 4.490 | 4.618 | 4,896,398 | +0.03(+0.68%) |
Feb 25, 2010 | 4.427 | 4.614 | 4.404 | 4.587 | 4,044,218 | +0.06(+1.29%) |
Feb 24, 2010 | 4.365 | 4.571 | 4.365 | 4.528 | 6,249,757 | +0.12(+2.73%) |
Feb 23, 2010 | 4.431 | 4.468 | 4.354 | 4.408 | 5,912,711 | +0.05(+1.07%) |
Feb 22, 2010 | 4.365 | 4.412 | 4.307 | 4.361 | 5,566,745 | +0.02(+0.36%) |
Feb 19, 2010 | 4.338 | 4.381 | 4.295 | 4.346 | 3,851,851 | -0.02(-0.36%) |
Feb 18, 2010 | 4.191 | 4.439 | 4.152 | 4.361 | 7,669,175 | +0.17(+4.17%) |
Feb 17, 2010 | 3.985 | 4.200 | 3.965 | 4.187 | 5,119,374 | +0.23(+5.89%) |
Feb 16, 2010 | 3.849 | 3.958 | 3.843 | 3.954 | 3,935,580 | +0.14(+3.67%) |
Feb 12, 2010 | 3.713 | 3.814 | 3.814 | 3.814 | 3,287,557 | +0.03(+0.93%) |
Feb 11, 2010 | 3.709 | 3.787 | 3.577 | 3.779 | 4,760,204 | +0.06(+1.57%) |
Feb 10, 2010 | 3.748 | 3.814 | 3.658 | 3.721 | 2,553,828 | -0.04(-1.14%) |
Feb 09, 2010 | 3.822 | 3.915 | 3.736 | 3.763 | 5,519,792 | +0.03(+0.83%) |
Feb 08, 2010 | 3.926 | 4.024 | 3.728 | 3.732 | 4,707,026 | -0.21(-5.23%) |
Feb 05, 2010 | 3.825 | 3.981 | 3.697 | 3.938 | 7,477,841 | +0.14(+3.68%) |
Feb 04, 2010 | 3.923 | 4.000 | 3.791 | 3.798 | 8,660,579 | -0.16(-4.02%) |
Feb 03, 2010 | 4.039 | 4.082 | 3.919 | 3.958 | 5,393,005 | -0.12(-2.95%) |
Feb 02, 2010 | 3.989 | 4.090 | 3.923 | 4.078 | 6,429,036 | +0.10(+2.54%) |
Feb 01, 2010 | 3.926 | 4.035 | 3.899 | 3.977 | 3,167,695 | +0.09(+2.40%) |
Jan 29, 2010 | 3.946 | 4.008 | 3.845 | 3.884 | 4,247,620 | -0.04(-0.99%) |
Jan 28, 2010 | 4.047 | 4.059 | 3.845 | 3.923 | 3,432,052 | -0.10(-2.42%) |
Jan 27, 2010 | 3.872 | 4.039 | 3.808 | 4.020 | 4,430,915 | +0.13(+3.40%) |
Jan 26, 2010 | 3.942 | 3.989 | 3.884 | 3.888 | 3,147,825 | -0.12(-3.10%) |
Jan 25, 2010 | 3.969 | 4.020 | 3.864 | 4.012 | 4,946,700 | +0.07(+1.67%) |
Jan 22, 2010 | 4.062 | 4.140 | 3.926 | 3.946 | 5,740,389 | -0.10(-2.50%) |
Jan 21, 2010 | 4.268 | 4.307 | 4.031 | 4.047 | 7,621,059 | -0.19(-4.58%) |
Jan 20, 2010 | 4.132 | 4.260 | 4.035 | 4.241 | 4,850,372 | +0.06(+1.39%) |
Jan 19, 2010 | 4.035 | 4.194 | 4.020 | 4.183 | 3,828,199 | +0.15(+3.76%) |
Jan 15, 2010 | 4.117 | 4.031 | 4.031 | 4.031 | 4,350,709 | -0.09(-2.08%) |
Jan 14, 2010 | 4.055 | 4.140 | 4.024 | 4.117 | 2,963,438 | +0.03(+0.86%) |
Jan 13, 2010 | 3.981 | 4.090 | 3.950 | 4.082 | 3,181,219 | +0.14(+3.55%) |
Jan 12, 2010 | 4.004 | 4.004 | 3.884 | 3.942 | 4,339,284 | -0.11(-2.78%) |
Jan 11, 2010 | 4.082 | 4.214 | 4.012 | 4.055 | 3,871,443 | +0.05(+1.36%) |
Jan 08, 2010 | 4.097 | 4.140 | 3.961 | 4.000 | 3,471,094 | -0.14(-3.38%) |
Jan 07, 2010 | 3.938 | 4.167 | 3.880 | 4.140 | 4,942,307 | +0.14(+3.60%) |
Jan 06, 2010 | 4.043 | 4.125 | 3.992 | 3.996 | 4,604,756 | -0.08(-1.91%) |
Jan 05, 2010 | 3.911 | 4.163 | 3.853 | 4.074 | 7,806,481 | +0.17(+4.27%) |
Jan 04, 2010 | 3.798 | 3.958 | 3.767 | 3.907 | 4,317,280 | +0.15(+4.03%) |
Dec 31, 2009 | 3.857 | 3.756 | 3.756 | 3.756 | 4,252,607 | -0.09(-2.32%) |
Dec 30, 2009 | 3.775 | 3.845 | 3.740 | 3.845 | 2,166,368 | +0.05(+1.43%) |
Dec 29, 2009 | 4.062 | 4.078 | 3.771 | 3.791 | 5,901,881 | -0.24(-5.97%) |
Dec 28, 2009 | 4.086 | 4.144 | 4.000 | 4.031 | 3,172,050 | -0.05(-1.14%) |
Dec 24, 2009 | 4.016 | 4.086 | 4.000 | 4.078 | 1,253,963 | +0.10(+2.54%) |
Dec 23, 2009 | 3.864 | 4.144 | 3.864 | 3.977 | 4,371,143 | +0.10(+2.71%) |
Dec 22, 2009 | 3.818 | 3.880 | 3.779 | 3.872 | 2,543,729 | +0.04(+1.01%) |
Dec 21, 2009 | 3.763 | 3.841 | 3.732 | 3.833 | 2,254,250 | +0.07(+1.96%) |
Dec 18, 2009 | 3.666 | 3.802 | 3.651 | 3.759 | 6,213,249 | +0.02(+0.52%) |
Dec 17, 2009 | 3.752 | 3.787 | 3.690 | 3.740 | 2,963,969 | -0.08(-2.04%) |
Dec 16, 2009 | 3.806 | 3.845 | 3.752 | 3.818 | 3,422,378 | +0.05(+1.24%) |
Dec 15, 2009 | 3.825 | 3.845 | 3.752 | 3.771 | 3,837,576 | -0.06(-1.62%) |
Dec 14, 2009 | 3.829 | 3.864 | 3.728 | 3.833 | 3,677,223 | +0.03(+0.92%) |
Dec 11, 2009 | 3.705 | 3.806 | 3.693 | 3.798 | 3,069,481 | +0.12(+3.16%) |
Dec 10, 2009 | 3.892 | 3.915 | 3.624 | 3.682 | 3,991,459 | -0.16(-4.24%) |
Dec 09, 2009 | 3.888 | 3.926 | 3.806 | 3.845 | 4,279,386 | -0.02(-0.60%) |
Dec 08, 2009 | 3.915 | 4.066 | 3.857 | 3.868 | 4,777,978 | -0.11(-2.83%) |
Dec 07, 2009 | 4.066 | 4.090 | 3.942 | 3.981 | 3,831,152 | -0.08(-2.01%) |
Dec 04, 2009 | 3.919 | 4.152 | 3.919 | 4.062 | 7,195,728 | +0.20(+5.23%) |
Dec 03, 2009 | 3.822 | 3.930 | 3.787 | 3.860 | 8,838,578 | +0.03(+0.81%) |
Dec 02, 2009 | 3.616 | 3.845 | 3.616 | 3.829 | 7,133,958 | +0.07(+1.96%) |
Dec 01, 2009 | 3.647 | 3.806 | 3.589 | 3.756 | 7,238,615 | +0.16(+4.43%) |
Nov 30, 2009 | 3.457 | 3.624 | 3.387 | 3.596 | 7,610,105 | +0.17(+4.87%) |
Nov 27, 2009 | 3.425 | 3.546 | 3.406 | 3.429 | 2,281,381 | -0.14(-3.92%) |
Nov 25, 2009 | 3.596 | 3.658 | 3.569 | 3.569 | 2,223,527 | +0.01(+0.22%) |
Nov 24, 2009 | 3.728 | 3.740 | 3.534 | 3.561 | 3,746,319 | -0.16(-4.18%) |
Nov 23, 2009 | 3.829 | 3.880 | 3.662 | 3.717 | 4,517,273 | +0.00(+0.10%) |
Nov 20, 2009 | 3.732 | 3.822 | 3.713 | 3.713 | 5,121,089 | -0.07(-1.95%) |
Nov 19, 2009 | 3.806 | 3.827 | 3.732 | 3.787 | 6,652,591 | -0.07(-1.91%) |
Nov 18, 2009 | 3.787 | 3.884 | 3.767 | 3.860 | 3,951,992 | +0.07(+1.84%) |
Nov 17, 2009 | 3.697 | 3.829 | 3.655 | 3.791 | 7,257,988 | +0.05(+1.24%) |
Nov 16, 2009 | 3.655 | 3.806 | 3.624 | 3.744 | 5,316,856 | +0.09(+2.44%) |
Nov 13, 2009 | 3.589 | 3.682 | 3.534 | 3.655 | 5,182,246 | +0.12(+3.41%) |
Nov 12, 2009 | 3.577 | 3.604 | 3.526 | 3.534 | 5,753,853 | -0.04(-1.09%) |
Nov 11, 2009 | 3.441 | 3.577 | 3.441 | 3.573 | 7,102,491 | +0.17(+5.02%) |
Nov 10, 2009 | 3.414 | 3.472 | 3.338 | 3.402 | 3,954,600 | -0.05(-1.57%) |
Nov 09, 2009 | 3.301 | 3.457 | 3.243 | 3.457 | 8,138,035 | +0.23(+6.97%) |
Nov 06, 2009 | 3.189 | 3.293 | 3.126 | 3.231 | 3,959,186 | -0.03(-0.95%) |
Nov 05, 2009 | 3.150 | 3.282 | 3.119 | 3.262 | 6,979,009 | +0.17(+5.40%) |
Nov 04, 2009 | 3.224 | 3.651 | 3.084 | 3.095 | 14,810,677 | -0.10(-3.04%) |
Nov 03, 2009 | 3.002 | 3.204 | 3.002 | 3.192 | 9,021,891 | +0.10(+3.27%) |
Nov 02, 2009 | 3.200 | 3.286 | 2.952 | 3.091 | 7,984,518 | -0.08(-2.45%) |
Oct 30, 2009 | 3.367 | 3.375 | 3.060 | 3.169 | 9,768,592 | -0.24(-7.06%) |
Oct 29, 2009 | 3.192 | 3.490 | 3.138 | 3.410 | 6,740,061 | +0.27(+8.66%) |
Oct 28, 2009 | 3.379 | 3.433 | 3.134 | 3.138 | 8,193,103 | -0.25(-7.34%) |
Oct 27, 2009 | 3.647 | 3.647 | 3.379 | 3.387 | 6,969,268 | -0.23(-6.34%) |
Oct 26, 2009 | 3.550 | 3.690 | 3.495 | 3.616 | 9,947,266 | +0.09(+2.42%) |
Oct 23, 2009 | 3.569 | 3.592 | 3.515 | 3.530 | 4,271,273 | -0.15(-4.11%) |
Oct 22, 2009 | 3.581 | 3.690 | 3.457 | 3.682 | 5,734,879 | +0.10(+2.82%) |
Oct 21, 2009 | 3.573 | 3.759 | 3.573 | 3.581 | 7,602,002 | -0.02(-0.65%) |
Oct 20, 2009 | 3.561 | 3.616 | 3.534 | 3.604 | 5,808,906 | -0.15(-3.93%) |
Oct 19, 2009 | 3.643 | 3.752 | 3.604 | 3.752 | 4,464,710 | +0.12(+3.43%) |
Oct 16, 2009 | 3.709 | 3.763 | 3.589 | 3.627 | 6,289,696 | -0.16(-4.21%) |
Oct 15, 2009 | 3.775 | 3.818 | 3.723 | 3.787 | 4,371,928 | -0.03(-0.91%) |
Oct 14, 2009 | 3.701 | 3.822 | 3.670 | 3.822 | 5,966,162 | +0.20(+5.47%) |
Oct 13, 2009 | 3.717 | 3.779 | 3.565 | 3.624 | 4,448,810 | -0.10(-2.81%) |
Oct 12, 2009 | 3.691 | 3.814 | 3.678 | 3.728 | 3,220,387 | -0.04(-1.03%) |
Oct 09, 2009 | 3.697 | 3.783 | 3.651 | 3.767 | 3,820,683 | +0.06(+1.68%) |
Oct 08, 2009 | 3.647 | 3.756 | 3.616 | 3.705 | 4,975,116 | +0.14(+3.92%) |
Oct 07, 2009 | 3.565 | 3.662 | 3.519 | 3.565 | 3,871,183 | -0.02(-0.54%) |
Oct 06, 2009 | 3.600 | 3.814 | 3.484 | 3.585 | 6,737,509 | +0.04(+1.10%) |
Oct 05, 2009 | 3.286 | 3.631 | 3.274 | 3.546 | 10,403,345 | +0.25(+7.54%) |
Oct 02, 2009 | 3.402 | 3.457 | 3.196 | 3.297 | 6,782,979 | -0.17(-4.82%) |
Oct 01, 2009 | 3.767 | 3.794 | 3.457 | 3.464 | 8,729,451 | -0.30(-8.04%) |
Sep 30, 2009 | 3.771 | 3.872 | 3.558 | 3.767 | 11,717,804 | +0.02(+0.41%) |
Sep 29, 2009 | 3.666 | 3.876 | 3.612 | 3.752 | 9,159,653 | +0.23(+6.39%) |
Sep 28, 2009 | 3.565 | 3.658 | 3.499 | 3.526 | 9,658,183 | -0.05(-1.30%) |
Sep 25, 2009 | 3.507 | 3.620 | 3.429 | 3.573 | 8,083,984 | -0.05(-1.29%) |
Sep 24, 2009 | 3.884 | 3.973 | 3.495 | 3.620 | 7,930,385 | -0.22(-5.67%) |
Sep 23, 2009 | 4.101 | 4.167 | 3.829 | 3.837 | 6,489,169 | -0.31(-7.58%) |
Sep 22, 2009 | 4.012 | 4.206 | 3.950 | 4.152 | 8,253,185 | +0.18(+4.60%) |
Sep 21, 2009 | 3.965 | 4.004 | 3.767 | 3.969 | 9,310,631 | -0.09(-2.29%) |
Sep 18, 2009 | 3.950 | 4.093 | 3.825 | 4.062 | 8,079,151 | +0.13(+3.36%) |
Sep 17, 2009 | 4.105 | 4.338 | 3.810 | 3.930 | 9,905,177 | -0.11(-2.79%) |
Sep 16, 2009 | 3.853 | 4.210 | 3.825 | 4.043 | 12,524,177 | +0.23(+5.90%) |
Sep 15, 2009 | 3.643 | 3.915 | 3.643 | 3.818 | 11,435,588 | +0.16(+4.46%) |
Sep 14, 2009 | 3.383 | 3.705 | 3.363 | 3.655 | 8,171,379 | +0.22(+6.33%) |
Sep 11, 2009 | 3.449 | 3.484 | 3.410 | 3.437 | 7,024,416 | +0.01(+0.23%) |
Sep 10, 2009 | 3.359 | 3.437 | 3.321 | 3.429 | 8,647,818 | +0.07(+2.20%) |
Sep 09, 2009 | 3.243 | 3.363 | 3.204 | 3.356 | 9,081,849 | +0.11(+3.47%) |
Sep 08, 2009 | 3.146 | 3.270 | 3.138 | 3.243 | 6,401,889 | +0.10(+3.21%) |
Sep 04, 2009 | 3.177 | 3.200 | 3.045 | 3.142 | 6,277,612 | -0.03(-1.10%) |
Sep 03, 2009 | 3.192 | 3.282 | 3.068 | 3.177 | 10,953,838 | +0.03(+0.86%) |
Sep 02, 2009 | 3.224 | 3.290 | 3.115 | 3.150 | 12,424,415 | -0.17(-5.15%) |
Sep 01, 2009 | 3.631 | 3.658 | 3.297 | 3.321 | 12,112,195 | -0.32(-8.75%) |
Aug 31, 2009 | 3.449 | 3.666 | 3.402 | 3.639 | 36,471,636 | +0.10(+2.74%) |
Aug 28, 2009 | 3.437 | 3.565 | 3.406 | 3.542 | 11,643,144 | +0.15(+4.47%) |
Aug 27, 2009 | 3.293 | 3.445 | 3.224 | 3.390 | 10,270,913 | +0.08(+2.34%) |
Aug 26, 2009 | 3.286 | 3.321 | 3.173 | 3.313 | 4,071,279 | +0.03(+1.07%) |
Aug 25, 2009 | 3.161 | 3.328 | 3.130 | 3.278 | 7,740,431 | +0.10(+3.30%) |
Aug 24, 2009 | 3.177 | 3.255 | 3.134 | 3.173 | 4,626,794 | +0.03(+0.86%) |
Aug 21, 2009 | 3.080 | 3.286 | 3.057 | 3.146 | 6,911,955 | +0.09(+3.05%) |
Aug 20, 2009 | 2.855 | 3.088 | 2.848 | 3.053 | 6,252,224 | +0.19(+6.79%) |
Aug 19, 2009 | 2.773 | 2.905 | 2.769 | 2.858 | 4,121,803 | -0.02(-0.54%) |
Aug 18, 2009 | 2.862 | 2.990 | 2.835 | 2.874 | 4,393,848 | -0.03(-1.20%) |
Aug 17, 2009 | 3.010 | 3.010 | 2.804 | 2.909 | 6,738,717 | -0.23(-7.30%) |
Aug 14, 2009 | 3.146 | 3.154 | 2.956 | 3.138 | 5,523,861 | -0.03(-0.86%) |
Aug 13, 2009 | 3.189 | 3.290 | 3.115 | 3.165 | 7,119,927 | +0.06(+1.87%) |
Aug 12, 2009 | 2.956 | 3.150 | 2.956 | 3.107 | 8,071,347 | +0.14(+4.71%) |
Aug 11, 2009 | 3.049 | 3.049 | 2.858 | 2.967 | 6,437,041 | -0.12(-4.02%) |
Aug 10, 2009 | 3.185 | 3.336 | 3.053 | 3.091 | 9,671,552 | -0.09(-2.69%) |
Aug 07, 2009 | 2.983 | 3.418 | 2.983 | 3.177 | 21,072,146 | +0.26(+9.07%) |
Aug 06, 2009 | 2.928 | 3.099 | 2.855 | 2.913 | 15,105,167 | +0.00(+0.00%) |
Aug 05, 2009 | 2.524 | 3.049 | 2.524 | 2.913 | 30,460,816 | +0.49(+20.39%) |
Aug 04, 2009 | 2.311 | 2.486 | 2.264 | 2.420 | 9,225,756 | +0.06(+2.64%) |
Aug 03, 2009 | 2.346 | 2.396 | 2.311 | 2.357 | 4,654,172 | +0.05(+2.19%) |
Jul 31, 2009 | 2.198 | 2.330 | 2.198 | 2.307 | 6,036,723 | +0.06(+2.77%) |
Jul 30, 2009 | 2.183 | 2.253 | 2.140 | 2.245 | 9,742,301 | +0.07(+3.40%) |
Jul 29, 2009 | 2.089 | 2.187 | 2.058 | 2.171 | 9,378,790 | +0.07(+3.33%) |
Jul 28, 2009 | 2.093 | 2.132 | 2.074 | 2.101 | 6,987,357 | -0.02(-0.92%) |
Jul 27, 2009 | 2.082 | 2.155 | 2.031 | 2.121 | 7,724,984 | +0.09(+4.40%) |
Jul 24, 2009 | 1.992 | 2.066 | 1.946 | 2.031 | 1,277 | +0.01(+0.58%) |
Jul 23, 2009 | 1.950 | 2.078 | 1.903 | 2.020 | 7,322,874 | +0.07(+3.79%) |
Jul 22, 2009 | 1.899 | 1.977 | 1.868 | 1.946 | 6,245,746 | +0.02(+1.01%) |
Jul 21, 2009 | 2.012 | 2.023 | 1.864 | 1.926 | 4,692,501 | -0.05(-2.74%) |
Jul 20, 2009 | 1.942 | 2.035 | 1.922 | 1.981 | 6,331,277 | +0.04(+2.20%) |
Jul 17, 2009 | 2.008 | 2.031 | 1.891 | 1.938 | 6,171,894 | -0.08(-4.04%) |
Jul 16, 2009 | 2.039 | 2.062 | 1.919 | 2.020 | 5,893,039 | -0.04(-2.07%) |
Jul 15, 2009 | 1.992 | 2.109 | 1.969 | 2.062 | 8,305,923 | +0.11(+5.78%) |
Jul 14, 2009 | 1.895 | 1.950 | 1.790 | 1.950 | 4,332,943 | +0.06(+3.08%) |
Jul 13, 2009 | 1.720 | 1.907 | 1.670 | 1.891 | 7,365,848 | +0.18(+10.68%) |
Jul 10, 2009 | 1.701 | 1.722 | 1.635 | 1.709 | 3,738,883 | -0.02(-1.12%) |
Jul 09, 2009 | 1.783 | 1.783 | 1.682 | 1.728 | 5,807,073 | +0.01(+0.45%) |
Jul 08, 2009 | 1.825 | 1.841 | 1.592 | 1.720 | 13,379,488 | -0.08(-4.53%) |
Jul 07, 2009 | 2.054 | 2.066 | 1.798 | 1.802 | 8,197,913 | -0.17(-8.84%) |
Jul 06, 2009 | 2.035 | 2.054 | 1.922 | 1.977 | 7,802,850 | +0.01(+0.59%) |
Jul 02, 2009 | 2.124 | 2.159 | 1.965 | 1.965 | 7,852,995 | -0.21(-9.80%) |
Jul 01, 2009 | 2.241 | 2.272 | 2.124 | 2.179 | 7,483,472 | +0.09(+4.08%) |
Jun 30, 2009 | 2.097 | 2.144 | 2.035 | 2.093 | 5,591,844 | +0.01(+0.37%) |
Jun 29, 2009 | 2.175 | 2.175 | 2.062 | 2.086 | 7,562,370 | -0.08(-3.76%) |
Jun 26, 2009 | 1.965 | 2.272 | 1.961 | 2.167 | 30,752,332 | +0.15(+7.51%) |
Jun 25, 2009 | 1.981 | 2.031 | 1.961 | 2.016 | 6,886,994 | -0.03(-1.33%) |
Jun 24, 2009 | 2.000 | 2.128 | 1.981 | 2.043 | 8,644,957 | +0.09(+4.36%) |
Jun 23, 2009 | 1.950 | 1.996 | 1.895 | 1.957 | 7,818,531 | +0.04(+2.02%) |
Jun 22, 2009 | 2.082 | 2.128 | 1.895 | 1.919 | 12,858,214 | -0.22(-10.18%) |
Jun 19, 2009 | 2.004 | 2.152 | 1.996 | 2.136 | 19,186,334 | +0.16(+7.84%) |
Jun 18, 2009 | 2.051 | 2.070 | 1.915 | 1.981 | 13,618,366 | -0.07(-3.59%) |
Jun 17, 2009 | 2.198 | 2.229 | 2.023 | 2.054 | 11,029,062 | -0.16(-7.03%) |
Jun 16, 2009 | 2.338 | 2.385 | 2.136 | 2.210 | 12,687,461 | -0.10(-4.21%) |
Jun 15, 2009 | 2.385 | 2.427 | 2.299 | 2.307 | 9,368,307 | -0.12(-5.11%) |
Jun 12, 2009 | 2.350 | 2.443 | 2.334 | 2.431 | 6,789,104 | +0.10(+4.16%) |
Jun 11, 2009 | 2.357 | 2.431 | 2.330 | 2.334 | 18,605,530 | -0.03(-1.48%) |
Jun 10, 2009 | 2.521 | 2.563 | 2.334 | 2.369 | 50,543,608 | -0.18(-7.15%) |
Jun 09, 2009 | 2.660 | 2.680 | 2.497 | 2.552 | 18,974,738 | -0.38(-13.10%) |
Jun 08, 2009 | 2.905 | 3.006 | 2.816 | 2.936 | 4,758,582 | +0.08(+2.72%) |
Jun 05, 2009 | 2.858 | 2.913 | 2.668 | 2.858 | 5,828,585 | +0.04(+1.52%) |
Jun 04, 2009 | 2.389 | 2.869 | 2.369 | 2.816 | 10,365,940 | +0.43(+18.27%) |
Jun 03, 2009 | 2.381 | 2.466 | 2.330 | 2.381 | 3,555,132 | -0.07(-3.01%) |
Jun 02, 2009 | 2.381 | 2.528 | 2.365 | 2.455 | 6,797,429 | -0.14(-5.39%) |
Jun 01, 2009 | 2.470 | 2.699 | 2.420 | 2.594 | 6,434,317 | +0.17(+7.22%) |
May 29, 2009 | 2.396 | 2.420 | 2.330 | 2.420 | 4,601,501 | +0.04(+1.80%) |
May 28, 2009 | 2.369 | 2.486 | 2.291 | 2.377 | 4,595,376 | +0.04(+1.83%) |
May 27, 2009 | 2.552 | 2.555 | 2.311 | 2.334 | 6,400,854 | -0.20(-7.82%) |
May 26, 2009 | 2.365 | 2.575 | 2.272 | 2.532 | 7,869,677 | +0.17(+7.24%) |
May 22, 2009 | 2.505 | 2.524 | 2.322 | 2.361 | 3,448,930 | -0.16(-6.32%) |
May 21, 2009 | 2.385 | 2.559 | 2.334 | 2.521 | 9,463,304 | +0.07(+3.02%) |
May 20, 2009 | 2.524 | 2.583 | 2.408 | 2.447 | 6,892,018 | -0.04(-1.72%) |
May 19, 2009 | 2.563 | 2.610 | 2.400 | 2.489 | 6,539,720 | -0.02(-0.93%) |
May 18, 2009 | 2.326 | 2.563 | 2.272 | 2.513 | 9,368,292 | +0.26(+11.55%) |
May 15, 2009 | 2.501 | 2.555 | 2.155 | 2.253 | 7,739,035 | -0.24(-9.52%) |
May 14, 2009 | 2.237 | 2.555 | 2.144 | 2.489 | 7,220,145 | +0.17(+7.19%) |
May 13, 2009 | 2.726 | 2.726 | 2.299 | 2.322 | 7,610,751 | -0.35(-12.96%) |
May 12, 2009 | 3.076 | 3.076 | 2.524 | 2.668 | 8,320,035 | -0.40(-13.15%) |
May 11, 2009 | 2.909 | 3.212 | 2.909 | 3.072 | 9,086,991 | -0.03(-1.00%) |
May 08, 2009 | 2.695 | 3.123 | 2.688 | 3.103 | 11,911,537 | +0.51(+19.70%) |
May 07, 2009 | 2.901 | 2.979 | 2.587 | 2.592 | 12,954,322 | -0.24(-8.56%) |
May 06, 2009 | 2.637 | 2.882 | 2.528 | 2.835 | 12,298,145 | +0.15(+5.64%) |
May 05, 2009 | 2.680 | 2.808 | 2.606 | 2.684 | 8,079,012 | -0.08(-2.95%) |
May 04, 2009 | 2.789 | 2.812 | 2.540 | 2.765 | 14,582,163 | +0.02(+0.85%) |
May 01, 2009 | 3.057 | 3.134 | 2.691 | 2.742 | 8,786,888 | -0.34(-11.08%) |
Apr 30, 2009 | 3.029 | 3.130 | 2.843 | 3.084 | 9,397,527 | +0.07(+2.32%) |
Apr 29, 2009 | 2.750 | 3.014 | 2.719 | 3.014 | 8,192,895 | +0.34(+12.79%) |
Apr 28, 2009 | 2.505 | 3.002 | 2.392 | 2.672 | 9,197,611 | +0.00(+0.15%) |
Apr 27, 2009 | 3.053 | 3.053 | 2.610 | 2.668 | 13,145,339 | -0.39(-12.82%) |
Apr 24, 2009 | 2.820 | 3.173 | 2.723 | 3.060 | 24,400,230 | +0.42(+15.71%) |
Apr 23, 2009 | 2.369 | 2.645 | 2.256 | 2.645 | 10,124,631 | +0.33(+14.45%) |
Apr 22, 2009 | 1.985 | 2.389 | 1.946 | 2.311 | 12,494,847 | +0.24(+11.84%) |
Apr 21, 2009 | 1.724 | 2.136 | 1.553 | 2.066 | 14,812,225 | +0.40(+24.01%) |
Apr 20, 2009 | 2.144 | 2.241 | 1.666 | 1.666 | 14,573,362 | -0.62(-27.04%) |
Apr 17, 2009 | 1.942 | 2.622 | 1.887 | 2.284 | 13,639,706 | +0.35(+18.31%) |
Apr 16, 2009 | 1.713 | 2.020 | 1.550 | 1.930 | 10,372,369 | +0.21(+11.94%) |
Apr 15, 2009 | 1.511 | 1.748 | 1.445 | 1.724 | 9,687,124 | +0.32(+22.99%) |
Apr 14, 2009 | 1.620 | 1.631 | 1.390 | 1.402 | 10,992,180 | -0.21(-13.22%) |
Apr 13, 2009 | 1.437 | 1.666 | 1.359 | 1.616 | 6,622,744 | +0.17(+11.53%) |
Apr 09, 2009 | 1.227 | 1.476 | 1.227 | 1.449 | 12,349,775 | +0.25(+21.10%) |
Apr 08, 2009 | 1.157 | 1.223 | 1.146 | 1.196 | 4,272,094 | +0.05(+4.41%) |
Apr 07, 2009 | 1.247 | 1.305 | 1.142 | 1.146 | 7,742,110 | -0.16(-12.46%) |
Apr 06, 2009 | 1.161 | 1.320 | 1.103 | 1.309 | 7,162,477 | +0.14(+12.33%) |
Apr 03, 2009 | 1.045 | 1.165 | 0.9748 | 1.165 | 7,503,574 | +0.16(+15.38%) |
Apr 02, 2009 | 1.002 | 1.033 | 0.9515 | 1.010 | 9,009,387 | +0.07(+7.88%) |
Apr 01, 2009 | 0.8894 | 0.9360 | 0.8389 | 0.9360 | 6,125,040 | +0.02(+2.12%) |
Mar 31, 2009 | 0.8156 | 0.9224 | 0.8039 | 0.9166 | 7,742,717 | +0.12(+14.56%) |
Mar 30, 2009 | 0.8156 | 0.8661 | 0.7961 | 0.8000 | 6,866,504 | -0.20(-19.84%) |
Mar 26, 2009 | 1.045 | 1.087 | 0.9709 | 0.9981 | 6,153,569 | -0.03(-3.38%) |
Mar 25, 2009 | 1.033 | 1.087 | 0.8933 | 1.033 | 8,477,248 | +0.14(+16.16%) |
Mar 24, 2009 | 0.9748 | 1.041 | 0.8855 | 0.8894 | 7,423,439 | -0.12(-11.92%) |
Mar 23, 2009 | 0.9399 | 1.010 | 0.9204 | 1.010 | 10,489,362 | +0.21(+25.60%) |
Mar 20, 2009 | 1.025 | 1.025 | 0.8039 | 0.8039 | 8,786,368 | -0.22(-21.59%) |
Mar 19, 2009 | 1.185 | 1.216 | 1.018 | 1.025 | 5,966,445 | -0.14(-11.71%) |
Mar 18, 2009 | 0.9904 | 1.161 | 0.9437 | 1.161 | 6,251,379 | +0.14(+13.26%) |
Mar 17, 2009 | 0.9670 | 1.025 | 0.9166 | 1.025 | 6,807,316 | +0.06(+6.02%) |
Mar 16, 2009 | 1.045 | 1.091 | 0.9670 | 0.9670 | 6,726,690 | -0.07(-6.39%) |
Mar 13, 2009 | 1.025 | 1.111 | 0.9632 | 1.033 | 0 | +0.02(+2.31%) |
Mar 12, 2009 | 0.9243 | 1.037 | 0.7457 | 1.010 | 7,699,141 | +0.10(+11.59%) |
Mar 11, 2009 | 1.161 | 1.173 | 0.8971 | 0.9049 | 7,812,475 | -0.32(-26.03%) |
Mar 10, 2009 | 0.8738 | 1.223 | 0.8544 | 1.223 | 11,018,260 | +0.39(+46.51%) |
Mar 09, 2009 | 0.8311 | 0.9709 | 0.8078 | 0.8350 | 9,387,099 | +0.02(+2.87%) |
Mar 06, 2009 | 0.9515 | 0.9826 | 0.7729 | 0.8117 | 0 | -0.14(-15.04%) |
Mar 05, 2009 | 1.084 | 1.142 | 0.9166 | 0.9554 | 9,650,157 | -0.09(-8.21%) |
Mar 04, 2009 | 1.010 | 1.165 | 0.9981 | 1.041 | 6,116,713 | -0.01(-1.11%) |