Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.869 | 5.887 | 5.754 | 5.819 | 44,367,804 | -0.04(-0.60%) |
Feb 25, 2010 | 5.725 | 5.858 | 5.659 | 5.854 | 62,861,116 | +0.05(+0.86%) |
Feb 24, 2010 | 5.799 | 5.845 | 5.749 | 5.804 | 48,366,908 | +0.04(+0.76%) |
Feb 23, 2010 | 5.894 | 5.894 | 5.751 | 5.760 | 67,931,640 | -0.18(-2.95%) |
Feb 22, 2010 | 6.077 | 6.086 | 5.901 | 5.935 | 62,913,348 | -0.11(-1.78%) |
Feb 19, 2010 | 5.983 | 6.091 | 5.972 | 6.042 | 61,112,220 | +0.03(+0.47%) |
Feb 18, 2010 | 5.940 | 6.036 | 5.880 | 6.014 | 105,956,112 | +0.24(+4.17%) |
Feb 17, 2010 | 5.740 | 5.791 | 5.624 | 5.773 | 66,682,228 | +0.12(+2.05%) |
Feb 16, 2010 | 5.598 | 5.692 | 5.581 | 5.657 | 41,508,300 | +0.19(+3.49%) |
Feb 12, 2010 | 5.396 | 5.466 | 5.466 | 5.466 | 50,340,840 | -0.04(-0.68%) |
Feb 11, 2010 | 5.342 | 5.512 | 5.311 | 5.504 | 43,531,080 | +0.16(+2.99%) |
Feb 10, 2010 | 5.335 | 5.403 | 5.223 | 5.344 | 36,332,096 | -0.02(-0.45%) |
Feb 09, 2010 | 5.405 | 5.447 | 5.261 | 5.368 | 52,933,456 | +0.06(+1.11%) |
Feb 08, 2010 | 5.412 | 5.469 | 5.289 | 5.309 | 45,032,896 | -0.06(-1.14%) |
Feb 05, 2010 | 5.307 | 5.436 | 5.160 | 5.370 | 76,858,064 | -0.06(-1.05%) |
Feb 04, 2010 | 5.539 | 5.550 | 5.285 | 5.427 | 67,644,296 | -0.28(-4.91%) |
Feb 03, 2010 | 5.729 | 5.791 | 5.624 | 5.707 | 32,172,268 | -0.04(-0.72%) |
Feb 02, 2010 | 5.699 | 5.767 | 5.604 | 5.749 | 36,409,284 | +0.19(+3.33%) |
Feb 01, 2010 | 5.493 | 5.675 | 5.493 | 5.564 | 48,376,940 | +0.14(+2.52%) |
Jan 29, 2010 | 5.629 | 5.710 | 5.396 | 5.427 | 69,923,304 | -0.16(-2.86%) |
Jan 28, 2010 | 5.613 | 5.664 | 5.482 | 5.587 | 81,958,368 | -0.09(-1.62%) |
Jan 27, 2010 | 5.799 | 5.812 | 5.532 | 5.679 | 78,435,368 | -0.13(-2.26%) |
Jan 26, 2010 | 5.837 | 5.940 | 5.764 | 5.810 | 46,100,272 | -0.09(-1.59%) |
Jan 25, 2010 | 5.887 | 5.992 | 5.852 | 5.904 | 42,672,752 | +0.07(+1.28%) |
Jan 22, 2010 | 5.924 | 6.062 | 5.799 | 5.830 | 73,028,296 | -0.12(-2.06%) |
Jan 21, 2010 | 6.113 | 6.187 | 5.950 | 5.953 | 75,290,856 | -0.11(-1.74%) |
Jan 20, 2010 | 6.088 | 6.104 | 5.992 | 6.058 | 45,754,132 | -0.12(-1.95%) |
Jan 19, 2010 | 6.060 | 6.189 | 6.023 | 6.178 | 47,722,568 | +0.07(+1.08%) |
Jan 15, 2010 | 6.027 | 6.113 | 6.113 | 6.113 | 83,231,264 | +0.05(+0.87%) |
Jan 14, 2010 | 6.137 | 6.215 | 6.027 | 6.060 | 72,507,296 | -0.03(-0.54%) |
Jan 13, 2010 | 6.005 | 6.119 | 5.896 | 6.093 | 47,937,980 | +0.05(+0.87%) |
Jan 12, 2010 | 6.025 | 6.067 | 5.950 | 6.040 | 59,284,376 | -0.09(-1.50%) |
Jan 11, 2010 | 6.347 | 6.347 | 6.073 | 6.132 | 64,909,724 | -0.20(-3.15%) |
Jan 08, 2010 | 6.218 | 6.334 | 6.143 | 6.332 | 50,364,572 | +0.04(+0.66%) |
Jan 07, 2010 | 6.270 | 6.307 | 6.172 | 6.290 | 60,084,556 | +0.02(+0.24%) |
Jan 06, 2010 | 6.397 | 6.399 | 6.248 | 6.275 | 69,284,256 | -0.07(-1.10%) |
Jan 05, 2010 | 6.198 | 6.378 | 6.176 | 6.345 | 123,946,896 | +0.19(+3.13%) |
Jan 04, 2010 | 6.007 | 6.156 | 5.896 | 6.152 | 134,343,840 | +0.48(+8.54%) |
Dec 31, 2009 | 5.773 | 5.668 | 5.668 | 5.668 | 47,100,792 | -0.11(-1.82%) |
Dec 30, 2009 | 5.782 | 5.856 | 5.753 | 5.773 | 40,867,412 | -0.08(-1.38%) |
Dec 29, 2009 | 6.036 | 6.110 | 5.850 | 5.854 | 66,808,432 | -0.19(-3.12%) |
Dec 28, 2009 | 6.167 | 6.183 | 5.961 | 6.042 | 67,759,552 | -0.05(-0.86%) |
Dec 24, 2009 | 6.038 | 6.150 | 6.029 | 6.095 | 41,385,464 | +0.11(+1.87%) |
Dec 23, 2009 | 5.918 | 6.021 | 5.878 | 5.983 | 43,108,404 | +0.11(+1.90%) |
Dec 22, 2009 | 5.848 | 5.898 | 5.784 | 5.872 | 54,013,772 | +0.04(+0.64%) |
Dec 21, 2009 | 5.845 | 5.858 | 5.773 | 5.834 | 60,779,296 | +0.13(+2.23%) |
Dec 18, 2009 | 5.585 | 5.777 | 5.585 | 5.707 | 117,322,256 | +0.23(+4.24%) |
Dec 17, 2009 | 5.427 | 5.534 | 5.348 | 5.475 | 80,076,504 | -0.01(-0.20%) |
Dec 16, 2009 | 5.436 | 5.497 | 5.390 | 5.486 | 63,972,420 | +0.11(+2.08%) |
Dec 15, 2009 | 5.337 | 5.431 | 5.328 | 5.374 | 72,979,464 | +0.04(+0.70%) |
Dec 14, 2009 | 5.359 | 5.392 | 5.324 | 5.337 | 151,624,048 | +0.29(+5.82%) |
Dec 11, 2009 | 5.099 | 5.138 | 5.015 | 5.044 | 56,713,188 | -0.03(-0.60%) |
Dec 10, 2009 | 4.963 | 5.103 | 4.928 | 5.074 | 83,718,744 | +0.16(+3.25%) |
Dec 09, 2009 | 4.998 | 5.007 | 4.831 | 4.915 | 62,622,896 | -0.02(-0.49%) |
Dec 08, 2009 | 5.020 | 5.033 | 4.910 | 4.939 | 70,399,992 | -0.05(-1.10%) |
Dec 07, 2009 | 4.982 | 5.118 | 4.961 | 4.993 | 75,666,352 | +0.05(+1.02%) |
Dec 04, 2009 | 5.136 | 5.158 | 4.862 | 4.943 | 117,670,856 | -0.10(-2.00%) |
Dec 03, 2009 | 5.158 | 5.158 | 5.028 | 5.044 | 61,429,952 | -0.08(-1.58%) |
Dec 02, 2009 | 5.267 | 5.267 | 5.079 | 5.125 | 80,756,424 | -0.15(-2.90%) |
Dec 01, 2009 | 5.320 | 5.383 | 5.256 | 5.278 | 55,171,656 | +0.04(+0.75%) |
Nov 30, 2009 | 5.256 | 5.390 | 5.191 | 5.239 | 76,343,416 | -0.05(-1.03%) |
Nov 27, 2009 | 5.217 | 5.364 | 5.147 | 5.293 | 48,541,816 | -0.15(-2.78%) |
Nov 25, 2009 | 5.217 | 5.464 | 5.131 | 5.445 | 93,997,256 | +0.36(+7.11%) |
Nov 24, 2009 | 5.079 | 5.188 | 4.988 | 5.083 | 63,921,712 | +0.00(+0.04%) |
Nov 23, 2009 | 5.175 | 5.210 | 5.059 | 5.081 | 61,229,868 | +0.04(+0.74%) |
Nov 20, 2009 | 5.081 | 5.118 | 4.987 | 5.044 | 59,541,140 | -0.08(-1.50%) |
Nov 19, 2009 | 5.237 | 5.243 | 5.079 | 5.120 | 64,791,216 | -0.15(-2.91%) |
Nov 18, 2009 | 5.388 | 5.403 | 5.212 | 5.274 | 83,686,040 | -0.05(-0.91%) |
Nov 17, 2009 | 5.497 | 5.502 | 5.300 | 5.322 | 90,749,344 | -0.18(-3.34%) |
Nov 16, 2009 | 5.534 | 5.609 | 5.466 | 5.506 | 70,578,216 | +0.02(+0.44%) |
Nov 13, 2009 | 5.418 | 5.519 | 5.381 | 5.482 | 60,693,128 | +0.07(+1.30%) |
Nov 12, 2009 | 5.512 | 5.626 | 5.388 | 5.412 | 76,023,384 | -0.10(-1.87%) |
Nov 11, 2009 | 5.618 | 5.653 | 5.480 | 5.515 | 58,541,304 | -0.04(-0.63%) |
Nov 10, 2009 | 5.508 | 5.567 | 5.434 | 5.550 | 45,359,808 | +0.02(+0.32%) |
Nov 09, 2009 | 5.436 | 5.552 | 5.416 | 5.532 | 52,317,640 | +0.23(+4.29%) |
Nov 06, 2009 | 5.348 | 5.464 | 5.265 | 5.304 | 57,902,976 | -0.09(-1.74%) |
Nov 05, 2009 | 5.368 | 5.462 | 5.258 | 5.399 | 51,294,596 | +0.07(+1.23%) |
Nov 04, 2009 | 5.473 | 5.519 | 5.307 | 5.333 | 60,389,732 | -0.04(-0.65%) |
Nov 03, 2009 | 5.175 | 5.447 | 5.066 | 5.368 | 81,783,240 | +0.08(+1.53%) |
Nov 02, 2009 | 5.425 | 5.508 | 5.212 | 5.287 | 96,418,352 | -0.08(-1.47%) |
Oct 30, 2009 | 5.683 | 5.683 | 5.256 | 5.366 | 106,131,192 | -0.34(-5.91%) |
Oct 29, 2009 | 5.508 | 5.705 | 5.447 | 5.703 | 59,521,456 | +0.28(+5.13%) |
Oct 28, 2009 | 5.723 | 5.723 | 5.412 | 5.425 | 77,932,816 | -0.34(-5.96%) |
Oct 27, 2009 | 5.666 | 5.883 | 5.627 | 5.769 | 109,423,000 | +0.13(+2.37%) |
Oct 26, 2009 | 5.887 | 6.042 | 5.631 | 5.635 | 68,675,016 | -0.22(-3.74%) |
Oct 23, 2009 | 5.948 | 5.960 | 5.815 | 5.854 | 61,020,700 | -0.26(-4.33%) |
Oct 22, 2009 | 6.209 | 6.264 | 6.003 | 6.119 | 92,496,760 | -0.19(-3.09%) |
Oct 21, 2009 | 6.242 | 6.500 | 6.220 | 6.314 | 65,471,604 | -0.00(-0.07%) |
Oct 20, 2009 | 6.161 | 6.340 | 6.148 | 6.318 | 52,168,108 | -0.03(-0.41%) |
Oct 19, 2009 | 6.325 | 6.362 | 6.268 | 6.345 | 36,584,884 | +0.07(+1.05%) |
Oct 16, 2009 | 6.277 | 6.358 | 6.244 | 6.279 | 63,311,840 | -0.06(-0.90%) |
Oct 15, 2009 | 6.229 | 6.393 | 6.202 | 6.336 | 69,301,840 | +0.10(+1.54%) |
Oct 14, 2009 | 6.566 | 6.570 | 6.196 | 6.240 | 118,435,336 | -0.21(-3.29%) |
Oct 13, 2009 | 6.406 | 6.516 | 6.261 | 6.452 | 73,660,104 | +0.10(+1.55%) |
Oct 12, 2009 | 6.363 | 6.404 | 6.301 | 6.353 | 43,521,516 | +0.08(+1.22%) |
Oct 09, 2009 | 6.172 | 6.307 | 6.141 | 6.277 | 43,693,300 | +0.08(+1.34%) |
Oct 08, 2009 | 6.126 | 6.211 | 6.018 | 6.194 | 112,040,048 | +0.15(+2.50%) |
Oct 07, 2009 | 6.056 | 6.143 | 5.931 | 6.042 | 53,740,672 | -0.03(-0.54%) |
Oct 06, 2009 | 6.018 | 6.126 | 5.942 | 6.075 | 68,892,856 | +0.05(+0.87%) |
Oct 05, 2009 | 5.900 | 6.051 | 5.872 | 6.023 | 54,223,432 | +0.18(+3.00%) |
Oct 02, 2009 | 5.637 | 5.872 | 5.537 | 5.848 | 69,632,456 | +0.04(+0.75%) |
Oct 01, 2009 | 6.200 | 6.220 | 5.788 | 5.804 | 77,180,032 | -0.42(-6.69%) |
Sep 30, 2009 | 6.307 | 6.338 | 6.093 | 6.220 | 69,215,512 | -0.04(-0.66%) |
Sep 29, 2009 | 6.115 | 6.316 | 6.080 | 6.261 | 56,563,204 | +0.10(+1.69%) |
Sep 28, 2009 | 6.034 | 6.198 | 5.990 | 6.157 | 43,154,724 | +0.13(+2.12%) |
Sep 25, 2009 | 6.047 | 6.128 | 5.979 | 6.029 | 52,417,800 | -0.06(-1.04%) |
Sep 24, 2009 | 6.209 | 6.233 | 5.920 | 6.093 | 61,588,940 | -0.11(-1.70%) |
Sep 23, 2009 | 6.386 | 6.413 | 6.180 | 6.198 | 69,097,328 | -0.18(-2.78%) |
Sep 22, 2009 | 6.257 | 6.459 | 6.246 | 6.375 | 63,206,632 | +0.22(+3.56%) |
Sep 21, 2009 | 5.988 | 6.174 | 5.818 | 6.156 | 64,897,736 | +0.06(+0.93%) |
Sep 18, 2009 | 6.174 | 6.209 | 5.972 | 6.099 | 129,396,520 | -0.25(-3.87%) |
Sep 17, 2009 | 6.283 | 6.395 | 6.027 | 6.345 | 98,035,176 | +0.20(+3.23%) |
Sep 16, 2009 | 6.310 | 6.349 | 6.137 | 6.146 | 94,126,264 | -0.05(-0.87%) |
Sep 15, 2009 | 6.077 | 6.242 | 6.049 | 6.200 | 111,771,888 | +0.27(+4.50%) |
Sep 14, 2009 | 5.607 | 5.948 | 5.556 | 5.933 | 92,611,768 | +0.21(+3.71%) |
Sep 11, 2009 | 5.666 | 5.935 | 5.600 | 5.721 | 167,126,592 | +0.19(+3.45%) |
Sep 10, 2009 | 5.193 | 5.565 | 5.184 | 5.530 | 101,051,784 | +0.35(+6.77%) |
Sep 09, 2009 | 5.114 | 5.289 | 5.059 | 5.180 | 65,319,216 | +0.12(+2.43%) |
Sep 08, 2009 | 5.000 | 5.125 | 4.978 | 5.057 | 48,332,936 | +0.19(+4.01%) |
Sep 04, 2009 | 4.735 | 4.877 | 4.731 | 4.862 | 45,035,068 | +0.14(+2.87%) |
Sep 03, 2009 | 4.897 | 4.926 | 4.698 | 4.726 | 81,654,688 | -0.12(-2.49%) |
Sep 02, 2009 | 4.901 | 4.972 | 4.847 | 4.847 | 51,748,352 | -0.09(-1.77%) |
Sep 01, 2009 | 4.967 | 5.129 | 4.923 | 4.934 | 63,487,804 | -0.07(-1.37%) |
Aug 31, 2009 | 5.077 | 5.092 | 4.965 | 5.002 | 55,072,664 | -0.16(-3.18%) |
Aug 28, 2009 | 5.136 | 5.169 | 5.046 | 5.166 | 54,136,352 | +0.09(+1.68%) |
Aug 27, 2009 | 5.074 | 5.085 | 4.928 | 5.081 | 47,186,644 | -0.02(-0.47%) |
Aug 26, 2009 | 5.053 | 5.136 | 4.991 | 5.105 | 37,588,696 | -0.01(-0.17%) |
Aug 25, 2009 | 5.276 | 5.307 | 5.105 | 5.114 | 45,581,700 | -0.13(-2.46%) |
Aug 24, 2009 | 5.256 | 5.335 | 5.221 | 5.243 | 63,157,600 | +0.03(+0.63%) |
Aug 21, 2009 | 5.125 | 5.243 | 5.101 | 5.210 | 48,682,324 | +0.17(+3.34%) |
Aug 20, 2009 | 5.031 | 5.164 | 5.007 | 5.042 | 47,350,168 | +0.01(+0.22%) |
Aug 19, 2009 | 4.855 | 5.090 | 4.814 | 5.031 | 53,613,932 | +0.09(+1.82%) |
Aug 18, 2009 | 4.908 | 4.982 | 4.886 | 4.941 | 35,342,480 | +0.04(+0.81%) |
Aug 17, 2009 | 4.987 | 5.031 | 4.840 | 4.901 | 66,909,400 | -0.28(-5.41%) |
Aug 14, 2009 | 5.361 | 5.368 | 5.109 | 5.182 | 51,902,248 | -0.16(-3.03%) |
Aug 13, 2009 | 5.261 | 5.416 | 5.151 | 5.344 | 76,495,248 | +0.17(+3.21%) |
Aug 12, 2009 | 5.162 | 5.261 | 4.961 | 5.177 | 54,049,468 | -0.03(-0.59%) |
Aug 11, 2009 | 5.342 | 5.357 | 5.142 | 5.208 | 56,370,800 | -0.16(-2.90%) |
Aug 10, 2009 | 5.320 | 5.418 | 5.298 | 5.364 | 42,681,376 | +0.01(+0.20%) |
Aug 07, 2009 | 5.460 | 5.471 | 5.331 | 5.353 | 67,178,504 | +0.00(+0.00%) |
Aug 06, 2009 | 5.366 | 5.445 | 5.245 | 5.353 | 139,622,192 | +0.25(+4.85%) |
Aug 05, 2009 | 5.145 | 5.252 | 5.048 | 5.105 | 85,231,344 | +0.04(+0.69%) |
Aug 04, 2009 | 4.904 | 5.153 | 4.866 | 5.070 | 107,070,000 | +0.18(+3.72%) |
Aug 03, 2009 | 4.827 | 4.934 | 4.790 | 4.888 | 73,997,432 | +0.19(+4.10%) |
Jul 31, 2009 | 4.634 | 4.783 | 4.632 | 4.696 | 85,041,144 | +0.02(+0.52%) |
Jul 30, 2009 | 4.621 | 4.717 | 4.575 | 4.671 | 57,467,532 | +0.16(+3.64%) |
Jul 29, 2009 | 4.479 | 4.538 | 4.428 | 4.507 | 52,218,128 | -0.09(-1.95%) |
Jul 28, 2009 | 4.654 | 4.663 | 4.472 | 4.597 | 62,145,596 | -0.10(-2.14%) |
Jul 27, 2009 | 4.680 | 4.746 | 4.630 | 4.698 | 45,489,804 | +0.04(+0.75%) |
Jul 24, 2009 | 4.599 | 4.667 | 4.564 | 4.663 | 41,661,224 | +0.03(+0.66%) |
Jul 23, 2009 | 4.470 | 4.645 | 4.457 | 4.632 | 66,771,260 | +0.17(+3.78%) |
Jul 22, 2009 | 4.411 | 4.530 | 4.380 | 4.463 | 59,417,556 | -0.03(-0.73%) |
Jul 21, 2009 | 4.516 | 4.588 | 4.400 | 4.496 | 66,106,032 | +0.04(+0.79%) |
Jul 20, 2009 | 4.483 | 4.533 | 4.396 | 4.461 | 62,236,404 | +0.05(+1.24%) |
Jul 17, 2009 | 4.310 | 4.468 | 4.266 | 4.406 | 84,033,528 | +0.07(+1.51%) |
Jul 16, 2009 | 4.152 | 4.376 | 4.133 | 4.341 | 79,852,864 | +0.13(+3.18%) |
Jul 15, 2009 | 4.120 | 4.242 | 4.115 | 4.207 | 77,380,816 | +0.17(+4.12%) |
Jul 14, 2009 | 4.041 | 4.078 | 3.979 | 4.041 | 55,427,848 | +0.05(+1.21%) |
Jul 13, 2009 | 3.909 | 3.995 | 3.811 | 3.993 | 60,210,296 | +0.08(+2.13%) |
Jul 10, 2009 | 3.844 | 3.927 | 3.782 | 3.909 | 48,453,824 | -0.02(-0.45%) |
Jul 09, 2009 | 3.852 | 3.986 | 3.852 | 3.927 | 60,138,604 | +0.12(+3.11%) |
Jul 08, 2009 | 3.848 | 3.942 | 3.706 | 3.809 | 78,025,912 | -0.05(-1.19%) |
Jul 07, 2009 | 3.925 | 3.953 | 3.815 | 3.855 | 56,567,828 | -0.07(-1.84%) |
Jul 06, 2009 | 3.968 | 3.968 | 3.745 | 3.927 | 78,571,200 | -0.16(-4.02%) |
Jul 02, 2009 | 4.240 | 4.244 | 4.067 | 4.091 | 54,526,392 | -0.22(-5.03%) |
Jul 01, 2009 | 4.452 | 4.483 | 4.301 | 4.308 | 49,631,988 | -0.04(-0.81%) |
Jun 30, 2009 | 4.319 | 4.420 | 4.262 | 4.343 | 71,150,328 | +0.08(+1.90%) |
Jun 29, 2009 | 4.358 | 4.358 | 4.251 | 4.262 | 44,467,832 | -0.04(-0.92%) |
Jun 26, 2009 | 4.290 | 4.345 | 4.227 | 4.301 | 65,670,892 | +0.01(+0.15%) |
Jun 25, 2009 | 4.220 | 4.306 | 4.179 | 4.295 | 79,392,696 | +0.01(+0.26%) |
Jun 24, 2009 | 4.271 | 4.369 | 4.227 | 4.284 | 61,189,600 | +0.06(+1.51%) |
Jun 23, 2009 | 4.279 | 4.295 | 4.113 | 4.220 | 72,022,528 | -0.02(-0.47%) |
Jun 22, 2009 | 4.439 | 4.450 | 4.227 | 4.240 | 81,933,704 | -0.35(-7.59%) |
Jun 19, 2009 | 4.827 | 4.851 | 4.569 | 4.588 | 109,429,888 | -0.20(-4.12%) |
Jun 18, 2009 | 4.871 | 4.928 | 4.735 | 4.785 | 55,916,164 | -0.06(-1.31%) |
Jun 17, 2009 | 4.888 | 4.928 | 4.669 | 4.849 | 89,493,544 | -0.09(-1.77%) |
Jun 16, 2009 | 5.158 | 5.188 | 4.895 | 4.936 | 73,613,584 | -0.19(-3.70%) |
Jun 15, 2009 | 5.155 | 5.212 | 4.972 | 5.126 | 68,878,936 | -0.10(-1.82%) |
Jun 12, 2009 | 5.226 | 5.274 | 5.118 | 5.221 | 52,273,704 | -0.10(-1.93%) |
Jun 11, 2009 | 5.267 | 5.401 | 5.210 | 5.324 | 70,731,448 | +0.09(+1.63%) |
Jun 10, 2009 | 5.109 | 5.274 | 5.085 | 5.239 | 88,936,552 | +0.23(+4.55%) |
Jun 09, 2009 | 5.085 | 5.114 | 4.904 | 5.011 | 55,723,236 | -0.01(-0.17%) |
Jun 08, 2009 | 4.993 | 5.062 | 4.862 | 5.020 | 63,967,052 | -0.08(-1.55%) |
Jun 05, 2009 | 5.265 | 5.278 | 5.037 | 5.099 | 58,132,260 | -0.02(-0.47%) |
Jun 04, 2009 | 5.072 | 5.160 | 4.987 | 5.123 | 58,806,256 | +0.15(+3.08%) |
Jun 03, 2009 | 5.153 | 5.173 | 4.906 | 4.969 | 78,358,800 | -0.31(-5.81%) |
Jun 02, 2009 | 5.318 | 5.320 | 5.164 | 5.276 | 58,809,896 | -0.09(-1.75%) |
Jun 01, 2009 | 5.103 | 5.394 | 5.090 | 5.370 | 102,099,416 | +0.41(+8.21%) |
May 29, 2009 | 5.002 | 5.059 | 4.866 | 4.963 | 71,382,760 | +0.08(+1.71%) |
May 28, 2009 | 4.641 | 4.915 | 4.551 | 4.880 | 87,448,320 | +0.32(+6.96%) |
May 27, 2009 | 4.621 | 4.691 | 4.538 | 4.562 | 47,688,228 | -0.02(-0.48%) |
May 26, 2009 | 4.400 | 4.595 | 4.293 | 4.584 | 60,763,376 | +0.09(+2.10%) |
May 22, 2009 | 4.577 | 4.599 | 4.450 | 4.490 | 59,305,700 | -0.08(-1.77%) |
May 21, 2009 | 4.711 | 4.739 | 4.477 | 4.571 | 67,084,576 | -0.24(-5.05%) |
May 20, 2009 | 4.840 | 5.015 | 4.774 | 4.814 | 80,408,304 | +0.07(+1.52%) |
May 19, 2009 | 4.617 | 4.873 | 4.617 | 4.742 | 77,654,016 | +0.12(+2.70%) |
May 18, 2009 | 4.466 | 4.630 | 4.424 | 4.617 | 56,738,248 | +0.25(+5.66%) |
May 15, 2009 | 4.509 | 4.566 | 4.312 | 4.369 | 75,028,992 | -0.17(-3.72%) |
May 14, 2009 | 4.444 | 4.597 | 4.336 | 4.538 | 67,969,368 | +0.06(+1.32%) |
May 13, 2009 | 4.753 | 4.770 | 4.444 | 4.479 | 95,860,536 | -0.31(-6.49%) |
May 12, 2009 | 5.109 | 5.114 | 4.696 | 4.790 | 94,306,264 | -0.11(-2.32%) |
May 11, 2009 | 5.090 | 5.116 | 4.862 | 4.904 | 78,267,360 | -0.32(-6.08%) |
May 08, 2009 | 4.873 | 5.311 | 4.873 | 5.221 | 126,508,392 | +0.46(+9.61%) |
May 07, 2009 | 4.877 | 5.039 | 4.669 | 4.763 | 112,063,328 | +0.08(+1.68%) |
May 06, 2009 | 4.599 | 4.750 | 4.505 | 4.685 | 91,087,120 | +0.22(+4.85%) |
May 05, 2009 | 4.647 | 4.838 | 4.387 | 4.468 | 131,363,000 | -0.53(-10.60%) |
May 04, 2009 | 4.621 | 4.998 | 4.604 | 4.998 | 93,689,912 | +0.42(+9.24%) |
May 01, 2009 | 4.317 | 4.599 | 4.306 | 4.575 | 71,419,256 | +0.26(+5.99%) |
Apr 30, 2009 | 4.406 | 4.518 | 4.249 | 4.317 | 79,867,568 | -0.05(-1.20%) |
Apr 29, 2009 | 4.415 | 4.461 | 4.314 | 4.369 | 77,946,216 | +0.02(+0.35%) |
Apr 28, 2009 | 4.332 | 4.424 | 4.253 | 4.354 | 71,342,552 | -0.09(-2.02%) |
Apr 27, 2009 | 4.413 | 4.466 | 4.317 | 4.444 | 62,563,208 | -0.11(-2.45%) |
Apr 24, 2009 | 4.422 | 4.616 | 4.387 | 4.555 | 75,229,224 | +0.19(+4.37%) |
Apr 23, 2009 | 4.295 | 4.411 | 4.277 | 4.365 | 64,390,292 | +0.12(+2.78%) |
Apr 22, 2009 | 4.258 | 4.367 | 4.157 | 4.247 | 64,641,776 | -0.06(-1.42%) |
Apr 21, 2009 | 4.170 | 4.391 | 4.095 | 4.308 | 75,971,136 | +0.02(+0.51%) |
Apr 20, 2009 | 4.590 | 4.597 | 4.219 | 4.286 | 74,412,992 | -0.45(-9.52%) |
Apr 17, 2009 | 4.520 | 4.774 | 4.520 | 4.737 | 72,966,016 | +0.15(+3.30%) |
Apr 16, 2009 | 4.667 | 4.685 | 4.516 | 4.586 | 62,380,916 | +0.00(+0.05%) |
Apr 15, 2009 | 4.532 | 4.678 | 4.536 | 4.584 | 62,916,620 | -0.01(-0.29%) |
Apr 14, 2009 | 4.459 | 4.790 | 4.457 | 4.597 | 81,743,344 | +0.05(+1.21%) |
Apr 13, 2009 | 4.406 | 4.579 | 4.275 | 4.542 | 63,120,636 | +0.01(+0.19%) |
Apr 09, 2009 | 4.481 | 4.604 | 4.415 | 4.533 | 79,078,600 | +0.26(+6.21%) |
Apr 08, 2009 | 4.139 | 4.426 | 4.071 | 4.268 | 79,438,544 | +0.20(+4.95%) |
Apr 07, 2009 | 4.220 | 4.220 | 4.065 | 4.067 | 56,383,632 | -0.27(-6.26%) |
Apr 06, 2009 | 4.233 | 4.350 | 4.212 | 4.339 | 51,495,228 | -0.03(-0.70%) |
Apr 03, 2009 | 4.137 | 4.441 | 4.065 | 4.369 | 93,624,760 | +0.24(+5.84%) |
Apr 02, 2009 | 3.990 | 4.231 | 3.979 | 4.128 | 82,011,528 | +0.28(+7.41%) |
Apr 01, 2009 | 3.644 | 3.892 | 3.598 | 3.844 | 59,186,944 | +0.11(+2.87%) |
Mar 31, 2009 | 3.866 | 3.905 | 3.710 | 3.736 | 71,243,392 | -0.07(-1.78%) |
Mar 30, 2009 | 3.861 | 3.920 | 3.719 | 3.804 | 73,516,432 | -0.36(-8.58%) |
Mar 26, 2009 | 4.304 | 4.393 | 4.104 | 4.161 | 85,470,328 | -0.07(-1.55%) |
Mar 25, 2009 | 4.308 | 4.409 | 4.058 | 4.227 | 80,559,728 | -0.04(-0.87%) |
Mar 24, 2009 | 4.205 | 4.387 | 4.056 | 4.264 | 80,336,152 | -0.01(-0.15%) |
Mar 23, 2009 | 4.165 | 4.273 | 4.133 | 4.271 | 91,028,528 | +0.41(+10.54%) |
Mar 20, 2009 | 3.993 | 4.124 | 3.837 | 3.863 | 87,807,800 | -0.24(-5.86%) |
Mar 19, 2009 | 3.973 | 4.134 | 3.890 | 4.104 | 99,319,008 | +0.27(+7.01%) |
Mar 18, 2009 | 3.668 | 3.907 | 3.533 | 3.835 | 98,177,888 | +0.12(+3.24%) |
Mar 17, 2009 | 3.524 | 3.728 | 3.460 | 3.714 | 70,176,760 | +0.23(+6.67%) |
Mar 16, 2009 | 3.379 | 3.614 | 3.340 | 3.482 | 62,563,948 | +0.10(+2.85%) |
Mar 13, 2009 | 3.519 | 3.539 | 3.349 | 3.386 | 0 | -0.10(-2.83%) |
Mar 12, 2009 | 3.419 | 3.493 | 3.285 | 3.484 | 71,286,328 | +0.07(+1.92%) |
Mar 11, 2009 | 3.274 | 3.471 | 3.263 | 3.419 | 81,462,016 | +0.18(+5.69%) |
Mar 10, 2009 | 3.208 | 3.325 | 3.165 | 3.235 | 70,464,680 | +0.16(+5.05%) |
Mar 09, 2009 | 3.049 | 3.252 | 3.000 | 3.079 | 55,963,020 | +0.00(+0.00%) |
Mar 06, 2009 | 3.189 | 3.318 | 2.952 | 3.079 | 0 | -0.09(-2.77%) |
Mar 05, 2009 | 3.134 | 3.355 | 3.090 | 3.167 | 78,057,736 | -0.07(-2.03%) |
Mar 04, 2009 | 3.198 | 3.290 | 3.156 | 3.233 | 65,189,096 | +0.29(+9.74%) |