Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.711 | 6.906 | 6.704 | 6.798 | 2,959,132 | +0.02(+0.30%) |
Mar 30, 2010 | 6.798 | 6.886 | 6.664 | 6.778 | 1,713,457 | +0.00(+0.00%) |
Mar 29, 2010 | 6.643 | 6.798 | 6.643 | 6.778 | 1,291,112 | +0.17(+2.65%) |
Mar 26, 2010 | 6.623 | 6.872 | 6.489 | 6.603 | 2,568,971 | +0.01(+0.10%) |
Mar 25, 2010 | 6.610 | 6.859 | 6.583 | 6.596 | 2,163,922 | +0.07(+1.13%) |
Mar 24, 2010 | 6.327 | 6.563 | 6.301 | 6.522 | 2,105,374 | +0.17(+2.65%) |
Mar 23, 2010 | 6.301 | 6.395 | 6.280 | 6.354 | 1,957,871 | +0.05(+0.75%) |
Mar 22, 2010 | 6.213 | 6.327 | 6.193 | 6.307 | 2,069,423 | +0.03(+0.43%) |
Mar 19, 2010 | 6.314 | 6.388 | 6.220 | 6.280 | 1,612,907 | -0.02(-0.32%) |
Mar 18, 2010 | 6.341 | 6.361 | 6.240 | 6.301 | 1,337,952 | -0.02(-0.32%) |
Mar 17, 2010 | 6.240 | 6.361 | 6.213 | 6.321 | 1,955,471 | +0.11(+1.73%) |
Mar 16, 2010 | 6.085 | 6.233 | 6.052 | 6.213 | 2,213,815 | +0.15(+2.44%) |
Mar 15, 2010 | 6.005 | 6.112 | 5.998 | 6.065 | 1,403,195 | -0.03(-0.55%) |
Mar 12, 2010 | 6.025 | 6.112 | 5.951 | 6.099 | 2,477,435 | +0.12(+2.02%) |
Mar 11, 2010 | 5.884 | 5.984 | 5.837 | 5.978 | 2,181,494 | +0.04(+0.68%) |
Mar 10, 2010 | 5.870 | 5.951 | 5.830 | 5.937 | 1,385,115 | +0.05(+0.91%) |
Mar 09, 2010 | 5.870 | 5.937 | 5.810 | 5.884 | 2,005,352 | -0.03(-0.57%) |
Mar 08, 2010 | 5.897 | 5.954 | 5.884 | 5.917 | 982,502 | +0.05(+0.80%) |
Mar 05, 2010 | 5.776 | 5.897 | 5.709 | 5.870 | 2,678,634 | +0.15(+2.71%) |
Mar 04, 2010 | 5.668 | 5.722 | 5.615 | 5.715 | 1,352,308 | +0.06(+1.07%) |
Mar 03, 2010 | 5.601 | 5.675 | 5.473 | 5.655 | 1,874,546 | +0.05(+0.96%) |
Mar 02, 2010 | 5.648 | 5.722 | 5.561 | 5.601 | 2,265,578 | -0.05(-0.83%) |
Mar 01, 2010 | 5.776 | 5.917 | 5.601 | 5.648 | 2,432,452 | -0.36(-6.04%) |
Feb 26, 2010 | 6.032 | 6.126 | 5.904 | 6.011 | 4,643,882 | -0.03(-0.45%) |
Feb 25, 2010 | 5.991 | 6.062 | 5.910 | 6.038 | 1,843,247 | -0.08(-1.32%) |
Feb 24, 2010 | 6.025 | 6.132 | 5.964 | 6.119 | 1,208,667 | +0.11(+1.90%) |
Feb 23, 2010 | 6.005 | 6.072 | 5.951 | 6.005 | 1,359,212 | -0.03(-0.45%) |
Feb 22, 2010 | 6.038 | 6.072 | 5.951 | 6.032 | 1,232,111 | +0.03(+0.45%) |
Feb 19, 2010 | 6.005 | 6.072 | 5.937 | 6.005 | 1,003,997 | -0.01(-0.22%) |
Feb 18, 2010 | 5.944 | 6.032 | 5.917 | 6.018 | 951,816 | +0.05(+0.79%) |
Feb 17, 2010 | 5.984 | 6.085 | 5.917 | 5.971 | 1,085,729 | +0.00(+0.00%) |
Feb 16, 2010 | 5.803 | 5.984 | 5.783 | 5.971 | 1,915,339 | +0.25(+4.35%) |
Feb 12, 2010 | 5.507 | 5.722 | 5.722 | 5.722 | 2,311,379 | +0.11(+2.04%) |
Feb 11, 2010 | 5.346 | 5.615 | 5.346 | 5.608 | 3,139,517 | +0.25(+4.64%) |
Feb 10, 2010 | 5.272 | 5.379 | 5.191 | 5.359 | 2,127,819 | +0.05(+0.89%) |
Feb 09, 2010 | 5.386 | 5.514 | 5.245 | 5.312 | 3,632,788 | +0.00(+0.00%) |
Feb 08, 2010 | 5.352 | 5.359 | 5.211 | 5.312 | 2,469,138 | -0.05(-0.88%) |
Feb 05, 2010 | 5.413 | 5.426 | 5.117 | 5.359 | 3,507,062 | -0.04(-0.75%) |
Feb 04, 2010 | 5.605 | 5.655 | 5.379 | 5.399 | 2,782,938 | -0.24(-4.18%) |
Feb 03, 2010 | 5.702 | 5.776 | 5.588 | 5.635 | 1,839,481 | -0.13(-2.22%) |
Feb 02, 2010 | 5.541 | 5.783 | 5.413 | 5.763 | 2,836,539 | +0.24(+4.38%) |
Feb 01, 2010 | 5.527 | 5.628 | 5.480 | 5.521 | 2,443,295 | +0.05(+0.86%) |
Jan 29, 2010 | 5.588 | 5.830 | 5.447 | 5.473 | 3,210,249 | -0.16(-2.86%) |
Jan 28, 2010 | 5.662 | 5.668 | 5.568 | 5.635 | 2,513,206 | +0.03(+0.48%) |
Jan 27, 2010 | 5.682 | 5.715 | 5.426 | 5.608 | 3,569,067 | -0.11(-1.88%) |
Jan 26, 2010 | 5.837 | 5.924 | 5.655 | 5.715 | 2,178,069 | -0.20(-3.41%) |
Jan 25, 2010 | 6.038 | 6.038 | 5.722 | 5.917 | 2,611,839 | -0.01(-0.23%) |
Jan 22, 2010 | 6.206 | 6.206 | 5.877 | 5.931 | 2,494,215 | -0.30(-4.85%) |
Jan 21, 2010 | 6.590 | 6.643 | 6.200 | 6.233 | 2,730,637 | -0.33(-5.02%) |
Jan 20, 2010 | 6.502 | 6.583 | 6.348 | 6.563 | 2,611,246 | -0.01(-0.20%) |
Jan 19, 2010 | 6.408 | 6.590 | 6.294 | 6.576 | 2,564,533 | +0.14(+2.19%) |
Jan 15, 2010 | 6.428 | 6.435 | 6.435 | 6.435 | 3,254,996 | +0.01(+0.10%) |
Jan 14, 2010 | 6.287 | 6.522 | 6.179 | 6.428 | 2,588,411 | +0.07(+1.16%) |
Jan 13, 2010 | 6.206 | 6.381 | 6.132 | 6.354 | 1,940,999 | +0.20(+3.28%) |
Jan 12, 2010 | 6.179 | 6.206 | 6.092 | 6.153 | 2,756,606 | -0.10(-1.61%) |
Jan 11, 2010 | 6.038 | 6.267 | 6.038 | 6.253 | 2,863,375 | +0.22(+3.68%) |
Jan 08, 2010 | 6.072 | 6.200 | 5.998 | 6.032 | 2,841,374 | -0.16(-2.61%) |
Jan 07, 2010 | 6.038 | 6.227 | 5.857 | 6.193 | 3,298,236 | +0.11(+1.88%) |
Jan 06, 2010 | 6.112 | 6.139 | 5.958 | 6.079 | 2,948,809 | -0.01(-0.22%) |
Jan 05, 2010 | 5.749 | 6.233 | 5.742 | 6.092 | 4,853,531 | +0.27(+4.62%) |
Jan 04, 2010 | 5.783 | 5.884 | 5.702 | 5.823 | 2,722,454 | +0.13(+2.24%) |
Dec 31, 2009 | 5.763 | 5.695 | 5.695 | 5.695 | 1,761,270 | -0.09(-1.51%) |
Dec 30, 2009 | 5.715 | 5.877 | 5.682 | 5.783 | 1,500,326 | +0.04(+0.70%) |
Dec 29, 2009 | 5.803 | 5.944 | 5.695 | 5.742 | 2,403,660 | -0.11(-1.95%) |
Dec 28, 2009 | 5.823 | 5.978 | 5.810 | 5.857 | 1,222,166 | +0.10(+1.75%) |
Dec 24, 2009 | 5.870 | 5.924 | 5.729 | 5.756 | 660,011 | -0.05(-0.93%) |
Dec 23, 2009 | 5.823 | 5.897 | 5.763 | 5.810 | 1,076,854 | -0.03(-0.46%) |
Dec 22, 2009 | 5.870 | 5.937 | 5.810 | 5.837 | 1,088,818 | -0.02(-0.34%) |
Dec 21, 2009 | 5.763 | 5.971 | 5.715 | 5.857 | 1,187,986 | +0.13(+2.35%) |
Dec 18, 2009 | 5.621 | 5.722 | 5.440 | 5.722 | 5,126,140 | +0.14(+2.53%) |
Dec 17, 2009 | 5.399 | 5.594 | 5.399 | 5.581 | 1,402,822 | +0.16(+3.04%) |
Dec 16, 2009 | 5.433 | 5.507 | 5.379 | 5.416 | 2,275,572 | +0.07(+1.32%) |
Dec 15, 2009 | 5.473 | 5.473 | 5.285 | 5.346 | 2,480,701 | -0.14(-2.57%) |
Dec 14, 2009 | 5.447 | 5.494 | 5.426 | 5.487 | 1,713,908 | +0.09(+1.75%) |
Dec 11, 2009 | 5.447 | 5.447 | 5.339 | 5.393 | 3,227,463 | +0.03(+0.63%) |
Dec 10, 2009 | 5.561 | 5.675 | 5.309 | 5.359 | 1,489,890 | -0.17(-3.04%) |
Dec 09, 2009 | 5.581 | 5.635 | 5.473 | 5.527 | 1,164,218 | -0.05(-0.96%) |
Dec 08, 2009 | 5.494 | 5.655 | 5.460 | 5.581 | 1,524,188 | -0.04(-0.72%) |
Dec 07, 2009 | 5.648 | 5.709 | 5.561 | 5.621 | 1,708,184 | -0.03(-0.48%) |
Dec 04, 2009 | 5.494 | 5.662 | 5.447 | 5.648 | 3,807,818 | +0.34(+6.46%) |
Dec 03, 2009 | 5.541 | 5.655 | 5.265 | 5.305 | 2,373,461 | -0.22(-3.90%) |
Dec 02, 2009 | 5.473 | 5.594 | 5.467 | 5.521 | 2,327,769 | +0.04(+0.74%) |
Dec 01, 2009 | 5.527 | 5.534 | 5.413 | 5.480 | 2,382,129 | +0.07(+1.37%) |
Nov 30, 2009 | 5.379 | 5.433 | 5.184 | 5.406 | 4,310,522 | +0.03(+0.50%) |
Nov 27, 2009 | 5.379 | 5.514 | 5.379 | 5.379 | 1,072,963 | -0.28(-4.99%) |
Nov 25, 2009 | 5.736 | 5.736 | 5.625 | 5.662 | 1,468,195 | -0.01(-0.12%) |
Nov 24, 2009 | 5.904 | 5.937 | 5.668 | 5.668 | 2,398,132 | +0.00(+0.00%) |
Nov 23, 2009 | 5.682 | 5.816 | 5.628 | 5.668 | 2,148,302 | +0.09(+1.57%) |
Nov 20, 2009 | 5.568 | 5.655 | 5.554 | 5.581 | 1,599,183 | -0.03(-0.60%) |
Nov 19, 2009 | 5.783 | 5.783 | 5.487 | 5.615 | 1,531,618 | -0.24(-4.13%) |
Nov 18, 2009 | 5.803 | 5.870 | 5.689 | 5.857 | 1,064,573 | +0.07(+1.16%) |
Nov 17, 2009 | 5.904 | 5.937 | 5.756 | 5.789 | 1,618,356 | -0.13(-2.27%) |
Nov 16, 2009 | 5.884 | 5.964 | 5.837 | 5.924 | 1,877,349 | +0.11(+1.97%) |
Nov 13, 2009 | 5.789 | 5.823 | 5.668 | 5.810 | 1,397,783 | +0.07(+1.29%) |
Nov 12, 2009 | 5.850 | 5.937 | 5.736 | 5.736 | 1,255,386 | -0.18(-3.07%) |
Nov 11, 2009 | 5.783 | 6.025 | 5.783 | 5.917 | 5,152,679 | +0.22(+3.77%) |
Nov 10, 2009 | 5.635 | 5.756 | 5.615 | 5.702 | 1,229,239 | -0.05(-0.82%) |
Nov 09, 2009 | 5.500 | 5.756 | 5.440 | 5.749 | 1,728,909 | +0.36(+6.61%) |
Nov 06, 2009 | 5.413 | 5.514 | 5.312 | 5.393 | 1,198,736 | -0.13(-2.31%) |
Nov 05, 2009 | 5.426 | 5.521 | 5.299 | 5.521 | 1,480,020 | +0.17(+3.27%) |
Nov 04, 2009 | 5.299 | 5.473 | 5.299 | 5.346 | 3,184,911 | +0.03(+0.63%) |
Nov 03, 2009 | 4.996 | 5.312 | 4.969 | 5.312 | 2,836,023 | +0.18(+3.54%) |
Nov 02, 2009 | 5.124 | 5.191 | 4.848 | 5.131 | 2,318,599 | +0.01(+0.26%) |
Oct 30, 2009 | 5.332 | 5.332 | 4.996 | 5.117 | 4,390,553 | -0.32(-5.82%) |
Oct 29, 2009 | 5.070 | 5.453 | 5.063 | 5.433 | 2,295,018 | +0.40(+7.88%) |
Oct 28, 2009 | 5.373 | 5.460 | 5.036 | 5.036 | 3,621,901 | -0.37(-6.84%) |
Oct 27, 2009 | 5.514 | 5.588 | 5.379 | 5.406 | 2,708,973 | -0.04(-0.74%) |
Oct 26, 2009 | 5.581 | 5.628 | 5.430 | 5.447 | 2,821,904 | -0.05(-0.98%) |
Oct 23, 2009 | 5.541 | 5.615 | 5.467 | 5.500 | 2,896,239 | -0.14(-2.50%) |
Oct 22, 2009 | 5.615 | 5.675 | 5.352 | 5.642 | 4,204,523 | +0.01(+0.24%) |
Oct 21, 2009 | 5.574 | 5.749 | 5.554 | 5.628 | 2,696,021 | -0.03(-0.59%) |
Oct 20, 2009 | 5.642 | 5.722 | 5.588 | 5.662 | 2,774,403 | -0.22(-3.66%) |
Oct 19, 2009 | 5.736 | 5.944 | 5.715 | 5.877 | 1,571,163 | +0.16(+2.82%) |
Oct 16, 2009 | 5.709 | 5.769 | 5.447 | 5.715 | 3,917,590 | -0.06(-1.05%) |
Oct 15, 2009 | 5.870 | 5.890 | 5.722 | 5.776 | 2,651,395 | -0.09(-1.60%) |
Oct 14, 2009 | 5.863 | 5.944 | 5.769 | 5.870 | 3,089,411 | +0.13(+2.22%) |
Oct 13, 2009 | 6.005 | 6.025 | 5.729 | 5.742 | 1,771,213 | -0.26(-4.26%) |
Oct 12, 2009 | 5.971 | 6.119 | 5.897 | 5.998 | 704,578 | +0.05(+0.79%) |
Oct 09, 2009 | 5.823 | 6.079 | 5.783 | 5.951 | 2,868,391 | +0.14(+2.43%) |
Oct 08, 2009 | 5.709 | 5.843 | 5.621 | 5.810 | 5,480,792 | +0.20(+3.60%) |
Oct 07, 2009 | 5.682 | 5.803 | 5.507 | 5.608 | 1,995,058 | -0.12(-2.11%) |
Oct 06, 2009 | 5.695 | 5.971 | 5.628 | 5.729 | 3,317,149 | +0.17(+3.15%) |
Oct 05, 2009 | 5.204 | 5.574 | 5.124 | 5.554 | 2,562,768 | +0.37(+7.13%) |
Oct 02, 2009 | 5.204 | 5.292 | 5.043 | 5.184 | 3,682,045 | -0.09(-1.78%) |
Oct 01, 2009 | 5.460 | 5.608 | 5.278 | 5.278 | 5,837,046 | -0.17(-3.09%) |
Sep 30, 2009 | 5.547 | 5.689 | 5.420 | 5.447 | 3,523,357 | -0.10(-1.82%) |
Sep 29, 2009 | 5.500 | 5.702 | 5.393 | 5.547 | 3,341,997 | +0.04(+0.73%) |
Sep 28, 2009 | 5.265 | 5.524 | 5.225 | 5.507 | 2,555,482 | +0.28(+5.41%) |
Sep 25, 2009 | 4.983 | 5.366 | 4.888 | 5.225 | 2,449,456 | +0.23(+4.58%) |
Sep 24, 2009 | 5.070 | 5.191 | 4.976 | 4.996 | 2,835,959 | -0.03(-0.54%) |
Sep 23, 2009 | 5.332 | 5.453 | 4.969 | 5.023 | 3,481,735 | -0.26(-4.84%) |
Sep 22, 2009 | 5.191 | 5.359 | 5.083 | 5.278 | 2,475,992 | +0.23(+4.53%) |
Sep 21, 2009 | 5.117 | 5.178 | 4.976 | 5.050 | 2,092,837 | -0.17(-3.35%) |
Sep 18, 2009 | 5.440 | 5.494 | 5.151 | 5.225 | 1,980,549 | -0.19(-3.48%) |
Sep 17, 2009 | 5.433 | 5.709 | 5.252 | 5.413 | 1,831,362 | +0.15(+2.81%) |
Sep 16, 2009 | 5.184 | 5.507 | 5.184 | 5.265 | 3,014,477 | +0.02(+0.38%) |
Sep 15, 2009 | 5.131 | 5.305 | 4.956 | 5.245 | 2,990,562 | +0.08(+1.56%) |
Sep 14, 2009 | 4.929 | 5.184 | 4.700 | 5.164 | 2,090,854 | +0.28(+5.79%) |
Sep 11, 2009 | 4.855 | 4.949 | 4.747 | 4.882 | 2,493,566 | +0.10(+2.11%) |
Sep 10, 2009 | 4.734 | 4.808 | 4.673 | 4.781 | 2,641,168 | +0.03(+0.57%) |
Sep 09, 2009 | 4.707 | 4.821 | 4.680 | 4.754 | 1,966,292 | +0.09(+1.87%) |
Sep 08, 2009 | 4.572 | 4.693 | 4.458 | 4.667 | 2,997,586 | +0.40(+9.46%) |
Sep 04, 2009 | 4.236 | 4.344 | 4.135 | 4.263 | 1,220,593 | -0.01(-0.16%) |
Sep 03, 2009 | 4.189 | 4.270 | 4.108 | 4.270 | 1,928,406 | +0.10(+2.42%) |
Sep 02, 2009 | 4.256 | 4.303 | 4.119 | 4.169 | 2,011,941 | -0.15(-3.58%) |
Sep 01, 2009 | 4.593 | 4.593 | 4.297 | 4.324 | 2,756,271 | -0.28(-6.13%) |
Aug 31, 2009 | 4.667 | 4.727 | 4.572 | 4.606 | 2,120,747 | -0.13(-2.84%) |
Aug 28, 2009 | 4.841 | 4.855 | 4.667 | 4.741 | 1,209,704 | -0.02(-0.42%) |
Aug 27, 2009 | 4.774 | 4.794 | 4.673 | 4.761 | 1,843,467 | -0.01(-0.28%) |
Aug 26, 2009 | 4.754 | 4.794 | 4.680 | 4.774 | 2,047,420 | +0.03(+0.57%) |
Aug 25, 2009 | 4.808 | 4.835 | 4.720 | 4.747 | 5,526,247 | +0.01(+0.28%) |
Aug 24, 2009 | 4.808 | 4.808 | 4.693 | 4.734 | 1,722,124 | -0.01(-0.28%) |
Aug 21, 2009 | 4.646 | 4.962 | 4.599 | 4.747 | 2,439,814 | +0.17(+3.82%) |
Aug 20, 2009 | 4.438 | 4.579 | 4.398 | 4.572 | 1,979,261 | +0.10(+2.26%) |
Aug 19, 2009 | 4.404 | 4.539 | 4.324 | 4.472 | 1,235,401 | -0.03(-0.60%) |
Aug 18, 2009 | 4.478 | 4.566 | 4.424 | 4.498 | 1,590,118 | -0.03(-0.74%) |
Aug 17, 2009 | 4.539 | 4.646 | 4.411 | 4.532 | 1,932,253 | -0.24(-4.94%) |
Aug 14, 2009 | 4.727 | 4.808 | 4.546 | 4.767 | 1,961,997 | +0.01(+0.28%) |
Aug 13, 2009 | 4.862 | 4.962 | 4.714 | 4.754 | 2,248,186 | -0.07(-1.39%) |
Aug 12, 2009 | 4.714 | 4.962 | 4.700 | 4.821 | 4,155,859 | +0.12(+2.58%) |
Aug 11, 2009 | 4.936 | 5.009 | 4.693 | 4.700 | 1,182,383 | -0.30(-6.05%) |
Aug 10, 2009 | 5.204 | 5.204 | 4.929 | 5.003 | 1,510,405 | -0.19(-3.63%) |
Aug 07, 2009 | 4.976 | 5.305 | 4.868 | 5.191 | 3,908,923 | +0.33(+6.78%) |
Aug 06, 2009 | 4.962 | 5.178 | 4.794 | 4.862 | 2,355,501 | +0.01(+0.28%) |
Aug 05, 2009 | 4.781 | 4.882 | 4.532 | 4.848 | 4,601,611 | +0.11(+2.41%) |
Aug 04, 2009 | 4.498 | 4.956 | 4.472 | 4.734 | 4,119,847 | +0.19(+4.14%) |
Aug 03, 2009 | 4.640 | 4.707 | 4.451 | 4.546 | 1,600,944 | +0.00(+0.00%) |
Jul 31, 2009 | 4.579 | 4.660 | 4.519 | 4.546 | 2,598,954 | -0.05(-1.17%) |
Jul 30, 2009 | 4.559 | 4.673 | 4.485 | 4.599 | 2,407,973 | +0.17(+3.79%) |
Jul 29, 2009 | 4.438 | 4.539 | 4.391 | 4.431 | 1,581,598 | -0.05(-1.05%) |
Jul 28, 2009 | 4.714 | 5.023 | 4.451 | 4.478 | 2,431,001 | -0.32(-6.59%) |
Jul 27, 2009 | 4.761 | 4.801 | 4.593 | 4.794 | 1,158,231 | +0.10(+2.15%) |
Jul 24, 2009 | 4.566 | 4.707 | 4.492 | 4.693 | 2,394 | +0.07(+1.45%) |
Jul 23, 2009 | 4.243 | 4.687 | 4.229 | 4.626 | 2,289,227 | +0.36(+8.52%) |
Jul 22, 2009 | 4.182 | 4.337 | 4.162 | 4.263 | 1,571,461 | +0.07(+1.60%) |
Jul 21, 2009 | 4.324 | 4.398 | 4.095 | 4.196 | 1,658,042 | -0.12(-2.80%) |
Jul 20, 2009 | 4.263 | 4.404 | 4.236 | 4.317 | 1,738,870 | +0.07(+1.58%) |
Jul 17, 2009 | 4.176 | 4.398 | 4.115 | 4.250 | 2,809,019 | +0.09(+2.10%) |
Jul 16, 2009 | 4.216 | 4.263 | 4.021 | 4.162 | 2,210,053 | -0.11(-2.52%) |
Jul 15, 2009 | 4.048 | 4.411 | 4.034 | 4.270 | 3,166,998 | +0.32(+8.18%) |
Jul 14, 2009 | 3.846 | 3.961 | 3.725 | 3.947 | 2,465,710 | +0.11(+2.80%) |
Jul 13, 2009 | 3.692 | 3.920 | 3.644 | 3.839 | 3,634,054 | +0.19(+5.35%) |
Jul 10, 2009 | 3.665 | 3.698 | 3.476 | 3.644 | 2,010,912 | -0.05(-1.45%) |
Jul 09, 2009 | 3.584 | 3.839 | 3.557 | 3.698 | 3,555,443 | +0.15(+4.17%) |
Jul 08, 2009 | 3.725 | 3.813 | 3.433 | 3.550 | 4,698,275 | -0.19(-5.04%) |
Jul 07, 2009 | 3.961 | 4.034 | 3.712 | 3.739 | 2,275,001 | -0.21(-5.28%) |
Jul 06, 2009 | 3.987 | 4.028 | 3.772 | 3.947 | 3,501,211 | -0.07(-1.68%) |
Jul 02, 2009 | 4.209 | 4.229 | 3.934 | 4.014 | 2,548,832 | -0.32(-7.30%) |
Jul 01, 2009 | 4.270 | 4.451 | 4.229 | 4.330 | 1,797,239 | +0.12(+2.88%) |
Jun 30, 2009 | 4.169 | 4.317 | 4.149 | 4.209 | 1,062,391 | +0.05(+1.29%) |
Jun 29, 2009 | 4.223 | 4.263 | 4.108 | 4.156 | 1,431,114 | -0.03(-0.80%) |
Jun 26, 2009 | 3.954 | 4.270 | 3.907 | 4.189 | 3,908,887 | +0.20(+5.06%) |
Jun 25, 2009 | 3.880 | 3.994 | 3.880 | 3.987 | 1,968,098 | +0.00(+0.00%) |
Jun 24, 2009 | 3.907 | 4.115 | 3.887 | 3.987 | 1,334,779 | +0.15(+4.04%) |
Jun 23, 2009 | 4.108 | 4.108 | 3.799 | 3.833 | 2,228,179 | -0.18(-4.52%) |
Jun 22, 2009 | 4.317 | 4.404 | 3.974 | 4.014 | 2,173,014 | -0.36(-8.29%) |
Jun 19, 2009 | 4.371 | 4.492 | 4.277 | 4.377 | 2,354,779 | +0.13(+3.01%) |
Jun 18, 2009 | 4.418 | 4.458 | 4.182 | 4.250 | 2,179,399 | -0.12(-2.77%) |
Jun 17, 2009 | 4.398 | 4.593 | 4.263 | 4.371 | 1,458,863 | -0.01(-0.15%) |
Jun 16, 2009 | 4.519 | 4.660 | 4.283 | 4.377 | 1,163,881 | -0.17(-3.84%) |
Jun 15, 2009 | 4.734 | 4.788 | 4.451 | 4.552 | 2,318,025 | -0.32(-6.49%) |
Jun 12, 2009 | 4.579 | 4.875 | 4.512 | 4.868 | 2,053,988 | +0.24(+5.23%) |
Jun 11, 2009 | 4.841 | 4.956 | 4.613 | 4.626 | 2,041,574 | -0.22(-4.58%) |
Jun 10, 2009 | 5.057 | 5.124 | 4.788 | 4.848 | 3,463,650 | -0.15(-3.09%) |
Jun 09, 2009 | 5.258 | 5.332 | 4.976 | 5.003 | 2,133,250 | -0.21(-4.00%) |
Jun 08, 2009 | 5.124 | 5.299 | 4.996 | 5.211 | 2,261,184 | +0.09(+1.71%) |
Jun 05, 2009 | 5.110 | 5.312 | 5.050 | 5.124 | 2,273,744 | +0.10(+2.01%) |
Jun 04, 2009 | 4.808 | 5.144 | 4.741 | 5.023 | 3,254,437 | +0.28(+5.81%) |
Jun 03, 2009 | 4.727 | 4.794 | 4.633 | 4.747 | 1,345,238 | -0.04(-0.84%) |
Jun 02, 2009 | 4.734 | 4.855 | 4.687 | 4.788 | 2,515,932 | +0.03(+0.57%) |
Jun 01, 2009 | 4.532 | 4.841 | 4.418 | 4.761 | 4,034,566 | +0.39(+8.92%) |
May 29, 2009 | 4.384 | 4.411 | 4.223 | 4.371 | 3,386,010 | +0.03(+0.62%) |
May 28, 2009 | 4.438 | 4.451 | 4.182 | 4.344 | 2,604,049 | -0.01(-0.31%) |
May 27, 2009 | 4.303 | 4.445 | 4.233 | 4.357 | 3,872,350 | +0.01(+0.31%) |
May 26, 2009 | 3.913 | 4.384 | 3.860 | 4.344 | 3,003,499 | +0.38(+9.49%) |
May 22, 2009 | 4.216 | 4.236 | 3.954 | 3.967 | 1,719,407 | -0.18(-4.38%) |
May 21, 2009 | 4.149 | 4.270 | 4.014 | 4.149 | 1,812,028 | -0.11(-2.68%) |
May 20, 2009 | 4.391 | 4.579 | 4.236 | 4.263 | 1,827,888 | -0.05(-1.09%) |
May 19, 2009 | 4.129 | 4.461 | 4.034 | 4.310 | 2,662,247 | +0.15(+3.55%) |
May 18, 2009 | 3.934 | 4.236 | 3.887 | 4.162 | 3,651,392 | +0.31(+8.03%) |
May 15, 2009 | 3.961 | 4.095 | 3.782 | 3.853 | 2,576,340 | -0.19(-4.66%) |
May 14, 2009 | 3.927 | 4.142 | 3.718 | 4.041 | 2,816,974 | +0.13(+3.44%) |
May 13, 2009 | 4.182 | 4.182 | 3.873 | 3.907 | 2,878,373 | -0.39(-9.08%) |
May 12, 2009 | 4.371 | 4.525 | 4.048 | 4.297 | 1,970,490 | -0.13(-3.04%) |
May 11, 2009 | 4.714 | 4.714 | 4.418 | 4.431 | 2,904,173 | -0.44(-9.10%) |
May 08, 2009 | 4.525 | 4.909 | 4.512 | 4.875 | 5,887,493 | +0.57(+13.19%) |
May 07, 2009 | 4.841 | 4.949 | 4.297 | 4.307 | 3,986,280 | -0.53(-10.92%) |
May 06, 2009 | 4.552 | 4.855 | 4.310 | 4.835 | 3,154,748 | +0.38(+8.45%) |
May 05, 2009 | 4.841 | 4.862 | 4.438 | 4.458 | 3,692,311 | -0.26(-5.56%) |
May 04, 2009 | 4.488 | 4.754 | 4.472 | 4.720 | 4,846,144 | +0.51(+12.14%) |
May 01, 2009 | 4.391 | 4.478 | 4.122 | 4.209 | 2,925,243 | -0.15(-3.54%) |
Apr 30, 2009 | 4.277 | 4.512 | 4.176 | 4.364 | 6,317,455 | +0.17(+4.01%) |
Apr 29, 2009 | 3.981 | 4.266 | 3.961 | 4.196 | 4,443,656 | +0.30(+7.77%) |
Apr 28, 2009 | 3.739 | 3.987 | 3.685 | 3.893 | 4,908,437 | +0.07(+1.94%) |
Apr 27, 2009 | 4.250 | 4.344 | 3.651 | 3.819 | 6,498,700 | -0.83(-17.92%) |
Apr 24, 2009 | 4.404 | 4.741 | 4.310 | 4.653 | 7,382,845 | +0.31(+7.12%) |
Apr 23, 2009 | 4.075 | 4.465 | 4.028 | 4.344 | 5,387,792 | +0.21(+5.04%) |
Apr 22, 2009 | 4.068 | 4.297 | 3.913 | 4.135 | 6,114,377 | -0.02(-0.49%) |
Apr 21, 2009 | 3.631 | 4.176 | 3.382 | 4.156 | 6,803,551 | +0.48(+12.98%) |
Apr 20, 2009 | 3.799 | 3.913 | 3.644 | 3.678 | 6,513,009 | -0.38(-9.44%) |
Apr 17, 2009 | 3.934 | 4.270 | 3.772 | 4.061 | 4,429,422 | +0.09(+2.37%) |
Apr 16, 2009 | 3.712 | 4.404 | 3.429 | 3.967 | 6,086,621 | +0.34(+9.46%) |
Apr 15, 2009 | 3.362 | 3.631 | 3.328 | 3.624 | 6,434,737 | +0.25(+7.37%) |
Apr 14, 2009 | 3.618 | 3.705 | 3.342 | 3.376 | 20,537,874 | -0.05(-1.38%) |
Apr 13, 2009 | 3.288 | 3.564 | 3.107 | 3.423 | 3,211,413 | +0.04(+1.19%) |
Apr 09, 2009 | 2.683 | 3.382 | 2.663 | 3.382 | 5,673,968 | +0.77(+29.64%) |
Apr 08, 2009 | 2.474 | 2.710 | 2.421 | 2.609 | 2,263,202 | +0.18(+7.48%) |
Apr 07, 2009 | 2.501 | 2.750 | 2.421 | 2.427 | 2,968,162 | -0.13(-5.25%) |
Apr 06, 2009 | 2.495 | 2.636 | 2.347 | 2.562 | 2,861,709 | +0.01(+0.26%) |
Apr 03, 2009 | 2.481 | 2.575 | 2.347 | 2.555 | 4,549,177 | +0.07(+2.70%) |
Apr 02, 2009 | 2.703 | 2.717 | 2.387 | 2.488 | 4,213,316 | -0.05(-2.12%) |