Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.037 | 6.163 | 5.729 | 5.753 | 7,107,572 | -0.19(-3.12%) |
Apr 29, 2010 | 5.611 | 5.990 | 5.584 | 5.938 | 8,941,039 | +0.41(+7.41%) |
Apr 28, 2010 | 5.662 | 5.741 | 5.493 | 5.529 | 5,405,375 | -0.07(-1.27%) |
Apr 27, 2010 | 5.919 | 5.978 | 5.584 | 5.599 | 8,377,583 | -0.39(-6.51%) |
Apr 26, 2010 | 5.923 | 6.060 | 5.891 | 5.990 | 3,364,055 | +0.07(+1.20%) |
Apr 23, 2010 | 5.800 | 5.926 | 5.733 | 5.919 | 3,586,472 | +0.12(+2.04%) |
Apr 22, 2010 | 5.631 | 5.827 | 5.607 | 5.800 | 3,607,624 | +0.08(+1.45%) |
Apr 21, 2010 | 5.655 | 5.859 | 5.655 | 5.718 | 5,481,871 | +0.04(+0.62%) |
Apr 20, 2010 | 5.635 | 5.710 | 5.489 | 5.682 | 2,514,784 | +0.10(+1.76%) |
Apr 19, 2010 | 5.462 | 5.694 | 5.414 | 5.584 | 3,658,265 | +0.03(+0.50%) |
Apr 16, 2010 | 5.789 | 5.832 | 5.532 | 5.556 | 5,108,919 | -0.19(-3.29%) |
Apr 15, 2010 | 6.001 | 6.025 | 5.722 | 5.745 | 5,089,962 | -0.32(-5.32%) |
Apr 14, 2010 | 5.970 | 6.151 | 5.938 | 6.068 | 6,266,513 | +0.17(+2.80%) |
Apr 13, 2010 | 5.757 | 5.938 | 5.733 | 5.903 | 4,156,176 | +0.13(+2.32%) |
Apr 12, 2010 | 5.938 | 5.993 | 5.769 | 5.769 | 3,476,486 | -0.17(-2.92%) |
Apr 09, 2010 | 5.844 | 5.993 | 5.773 | 5.942 | 3,014,136 | +0.11(+1.96%) |
Apr 08, 2010 | 5.844 | 5.891 | 5.718 | 5.828 | 3,345,212 | -0.04(-0.67%) |
Apr 07, 2010 | 5.970 | 6.029 | 5.769 | 5.867 | 5,269,740 | -0.13(-2.23%) |
Apr 06, 2010 | 5.879 | 6.159 | 5.859 | 6.001 | 5,147,179 | +0.09(+1.60%) |
Apr 05, 2010 | 5.639 | 5.919 | 5.611 | 5.907 | 4,286,861 | +0.31(+5.56%) |
Apr 01, 2010 | 5.446 | 5.595 | 5.595 | 5.595 | 4,050,516 | +0.20(+3.65%) |
Mar 31, 2010 | 5.517 | 5.599 | 5.395 | 5.398 | 3,357,386 | -0.17(-2.97%) |
Mar 30, 2010 | 5.489 | 5.595 | 5.465 | 5.564 | 2,767,215 | +0.07(+1.29%) |
Mar 29, 2010 | 5.489 | 5.517 | 5.406 | 5.493 | 2,674,724 | +0.02(+0.36%) |
Mar 26, 2010 | 5.615 | 5.749 | 5.458 | 5.473 | 3,595,248 | -0.09(-1.63%) |
Mar 25, 2010 | 5.591 | 5.789 | 5.541 | 5.564 | 4,959,839 | +0.03(+0.49%) |
Mar 24, 2010 | 5.393 | 5.684 | 5.377 | 5.537 | 5,914,321 | +0.10(+1.86%) |
Mar 23, 2010 | 5.677 | 5.731 | 5.393 | 5.436 | 12,655,619 | -0.38(-6.61%) |
Mar 22, 2010 | 5.750 | 5.937 | 5.673 | 5.820 | 6,100,510 | +0.00(+0.07%) |
Mar 19, 2010 | 5.976 | 6.019 | 5.793 | 5.817 | 5,621,989 | -0.15(-2.48%) |
Mar 18, 2010 | 5.945 | 6.022 | 5.851 | 5.964 | 3,937,095 | +0.03(+0.52%) |
Mar 17, 2010 | 5.809 | 6.046 | 5.809 | 5.933 | 6,834,713 | +0.18(+3.18%) |
Mar 16, 2010 | 5.595 | 5.960 | 5.591 | 5.750 | 8,645,641 | +0.17(+3.14%) |
Mar 15, 2010 | 5.541 | 5.591 | 5.506 | 5.576 | 5,269,518 | -0.00(-0.07%) |
Mar 12, 2010 | 5.587 | 5.696 | 5.502 | 5.580 | 4,037,423 | +0.04(+0.70%) |
Mar 11, 2010 | 5.525 | 5.572 | 5.482 | 5.541 | 3,687,590 | -0.03(-0.49%) |
Mar 10, 2010 | 5.517 | 5.766 | 5.471 | 5.568 | 8,697,628 | +0.08(+1.42%) |
Mar 09, 2010 | 5.327 | 5.696 | 5.304 | 5.490 | 10,387,877 | +0.14(+2.61%) |
Mar 08, 2010 | 5.148 | 5.432 | 5.090 | 5.350 | 6,892,789 | +0.19(+3.61%) |
Mar 05, 2010 | 4.938 | 5.203 | 4.892 | 5.164 | 5,043,747 | +0.28(+5.73%) |
Mar 04, 2010 | 4.833 | 4.896 | 4.787 | 4.884 | 3,623,227 | +0.09(+1.78%) |
Mar 03, 2010 | 4.756 | 4.868 | 4.721 | 4.799 | 2,645,724 | +0.02(+0.41%) |
Mar 02, 2010 | 4.729 | 4.837 | 4.717 | 4.779 | 3,549,987 | +0.06(+1.32%) |
Mar 01, 2010 | 4.678 | 4.760 | 4.659 | 4.717 | 4,436,582 | +0.10(+2.10%) |
Feb 26, 2010 | 4.585 | 4.666 | 4.492 | 4.620 | 4,894,235 | +0.03(+0.68%) |
Feb 25, 2010 | 4.429 | 4.616 | 4.406 | 4.589 | 4,042,432 | +0.06(+1.29%) |
Feb 24, 2010 | 4.367 | 4.573 | 4.367 | 4.530 | 6,246,998 | +0.12(+2.73%) |
Feb 23, 2010 | 4.433 | 4.470 | 4.356 | 4.410 | 5,910,100 | +0.05(+1.07%) |
Feb 22, 2010 | 4.367 | 4.414 | 4.309 | 4.363 | 5,564,287 | +0.02(+0.36%) |
Feb 19, 2010 | 4.340 | 4.383 | 4.297 | 4.348 | 3,850,150 | -0.02(-0.36%) |
Feb 18, 2010 | 4.192 | 4.441 | 4.154 | 4.363 | 7,665,788 | +0.17(+4.17%) |
Feb 17, 2010 | 3.986 | 4.202 | 3.967 | 4.189 | 5,117,113 | +0.23(+5.89%) |
Feb 16, 2010 | 3.850 | 3.959 | 3.845 | 3.955 | 3,933,842 | +0.14(+3.67%) |
Feb 12, 2010 | 3.714 | 3.816 | 3.816 | 3.816 | 3,286,105 | +0.03(+0.93%) |
Feb 11, 2010 | 3.711 | 3.788 | 3.579 | 3.781 | 4,758,102 | +0.06(+1.57%) |
Feb 10, 2010 | 3.749 | 3.816 | 3.660 | 3.722 | 2,552,700 | -0.04(-1.14%) |
Feb 09, 2010 | 3.823 | 3.917 | 3.738 | 3.765 | 5,517,355 | +0.03(+0.83%) |
Feb 08, 2010 | 3.928 | 4.025 | 3.730 | 3.734 | 4,704,947 | -0.21(-5.23%) |
Feb 05, 2010 | 3.827 | 3.983 | 3.699 | 3.940 | 7,474,539 | +0.14(+3.68%) |
Feb 04, 2010 | 3.924 | 4.002 | 3.792 | 3.800 | 8,656,755 | -0.16(-4.02%) |
Feb 03, 2010 | 4.041 | 4.084 | 3.920 | 3.959 | 5,390,623 | -0.12(-2.95%) |
Feb 02, 2010 | 3.990 | 4.091 | 3.924 | 4.080 | 6,426,197 | +0.10(+2.54%) |
Feb 01, 2010 | 3.928 | 4.037 | 3.901 | 3.979 | 3,166,297 | +0.09(+2.40%) |
Jan 29, 2010 | 3.948 | 4.010 | 3.847 | 3.885 | 4,245,744 | -0.04(-0.99%) |
Jan 28, 2010 | 4.049 | 4.060 | 3.847 | 3.924 | 3,430,536 | -0.10(-2.42%) |
Jan 27, 2010 | 3.874 | 4.041 | 3.810 | 4.021 | 4,428,959 | +0.13(+3.40%) |
Jan 26, 2010 | 3.944 | 3.990 | 3.885 | 3.889 | 3,146,435 | -0.12(-3.10%) |
Jan 25, 2010 | 3.971 | 4.021 | 3.866 | 4.014 | 4,944,515 | +0.07(+1.67%) |
Jan 22, 2010 | 4.064 | 4.142 | 3.928 | 3.948 | 5,737,855 | -0.10(-2.50%) |
Jan 21, 2010 | 4.270 | 4.309 | 4.033 | 4.049 | 7,617,693 | -0.19(-4.58%) |
Jan 20, 2010 | 4.134 | 4.262 | 4.037 | 4.243 | 4,848,231 | +0.06(+1.39%) |
Jan 19, 2010 | 4.037 | 4.196 | 4.021 | 4.185 | 3,826,508 | +0.15(+3.76%) |
Jan 15, 2010 | 4.119 | 4.033 | 4.033 | 4.033 | 4,348,788 | -0.09(-2.08%) |
Jan 14, 2010 | 4.056 | 4.142 | 4.025 | 4.119 | 2,962,130 | +0.03(+0.86%) |
Jan 13, 2010 | 3.983 | 4.091 | 3.951 | 4.084 | 3,179,814 | +0.14(+3.55%) |
Jan 12, 2010 | 4.006 | 4.006 | 3.885 | 3.944 | 4,337,368 | -0.11(-2.78%) |
Jan 11, 2010 | 4.084 | 4.216 | 4.014 | 4.056 | 3,869,734 | +0.05(+1.36%) |
Jan 08, 2010 | 4.099 | 4.142 | 3.963 | 4.002 | 3,469,561 | -0.14(-3.38%) |
Jan 07, 2010 | 3.940 | 4.169 | 3.882 | 4.142 | 4,940,125 | +0.14(+3.60%) |
Jan 06, 2010 | 4.045 | 4.126 | 3.994 | 3.998 | 4,602,722 | -0.08(-1.91%) |
Jan 05, 2010 | 3.913 | 4.165 | 3.854 | 4.076 | 7,803,033 | +0.17(+4.27%) |
Jan 04, 2010 | 3.800 | 3.959 | 3.769 | 3.909 | 4,315,373 | +0.15(+4.03%) |
Dec 31, 2009 | 3.858 | 3.757 | 3.757 | 3.757 | 4,250,730 | -0.09(-2.32%) |
Dec 30, 2009 | 3.777 | 3.847 | 3.742 | 3.847 | 2,165,411 | +0.05(+1.43%) |
Dec 29, 2009 | 4.064 | 4.080 | 3.773 | 3.792 | 5,899,275 | -0.24(-5.97%) |
Dec 28, 2009 | 4.087 | 4.146 | 4.002 | 4.033 | 3,170,649 | -0.05(-1.14%) |
Dec 24, 2009 | 4.018 | 4.087 | 4.002 | 4.080 | 1,253,409 | +0.10(+2.54%) |
Dec 23, 2009 | 3.866 | 4.146 | 3.866 | 3.979 | 4,369,213 | +0.10(+2.71%) |
Dec 22, 2009 | 3.819 | 3.882 | 3.780 | 3.874 | 2,542,606 | +0.04(+1.01%) |
Dec 21, 2009 | 3.765 | 3.843 | 3.734 | 3.835 | 2,253,255 | +0.07(+1.96%) |
Dec 18, 2009 | 3.668 | 3.804 | 3.652 | 3.761 | 6,210,505 | +0.02(+0.52%) |
Dec 17, 2009 | 3.753 | 3.788 | 3.691 | 3.742 | 2,962,660 | -0.08(-2.04%) |
Dec 16, 2009 | 3.808 | 3.847 | 3.753 | 3.820 | 3,420,867 | +0.05(+1.24%) |
Dec 15, 2009 | 3.827 | 3.847 | 3.753 | 3.773 | 3,835,882 | -0.06(-1.62%) |
Dec 14, 2009 | 3.831 | 3.866 | 3.730 | 3.835 | 3,675,599 | +0.03(+0.92%) |
Dec 11, 2009 | 3.707 | 3.808 | 3.695 | 3.800 | 3,068,125 | +0.12(+3.16%) |
Dec 10, 2009 | 3.893 | 3.917 | 3.625 | 3.683 | 3,989,697 | -0.16(-4.24%) |
Dec 09, 2009 | 3.889 | 3.928 | 3.808 | 3.847 | 4,277,496 | -0.02(-0.60%) |
Dec 08, 2009 | 3.917 | 4.068 | 3.858 | 3.870 | 4,775,868 | -0.11(-2.83%) |
Dec 07, 2009 | 4.068 | 4.091 | 3.944 | 3.983 | 3,829,460 | -0.08(-2.01%) |
Dec 04, 2009 | 3.920 | 4.154 | 3.920 | 4.064 | 7,192,551 | +0.20(+5.23%) |
Dec 03, 2009 | 3.823 | 3.932 | 3.788 | 3.862 | 8,834,675 | +0.03(+0.81%) |
Dec 02, 2009 | 3.617 | 3.847 | 3.617 | 3.831 | 7,130,808 | +0.07(+1.96%) |
Dec 01, 2009 | 3.648 | 3.808 | 3.590 | 3.757 | 7,235,418 | +0.16(+4.43%) |
Nov 30, 2009 | 3.458 | 3.625 | 3.388 | 3.598 | 7,606,745 | +0.17(+4.87%) |
Nov 27, 2009 | 3.427 | 3.547 | 3.408 | 3.431 | 2,280,374 | -0.14(-3.92%) |
Nov 25, 2009 | 3.598 | 3.660 | 3.571 | 3.571 | 2,222,545 | +0.01(+0.22%) |
Nov 24, 2009 | 3.730 | 3.742 | 3.536 | 3.563 | 3,744,665 | -0.16(-4.18%) |
Nov 23, 2009 | 3.831 | 3.882 | 3.664 | 3.718 | 4,515,278 | +0.00(+0.10%) |
Nov 20, 2009 | 3.734 | 3.823 | 3.714 | 3.714 | 5,118,827 | -0.07(-1.95%) |
Nov 19, 2009 | 3.808 | 3.829 | 3.734 | 3.788 | 6,649,654 | -0.07(-1.91%) |
Nov 18, 2009 | 3.788 | 3.885 | 3.769 | 3.862 | 3,950,247 | +0.07(+1.84%) |
Nov 17, 2009 | 3.699 | 3.831 | 3.656 | 3.792 | 7,254,783 | +0.05(+1.24%) |
Nov 16, 2009 | 3.656 | 3.808 | 3.625 | 3.746 | 5,314,509 | +0.09(+2.44%) |
Nov 13, 2009 | 3.590 | 3.683 | 3.536 | 3.656 | 5,179,958 | +0.12(+3.41%) |
Nov 12, 2009 | 3.579 | 3.606 | 3.528 | 3.536 | 5,751,312 | -0.04(-1.09%) |
Nov 11, 2009 | 3.443 | 3.579 | 3.443 | 3.575 | 7,099,354 | +0.17(+5.02%) |
Nov 10, 2009 | 3.415 | 3.474 | 3.340 | 3.404 | 3,952,854 | -0.05(-1.57%) |
Nov 09, 2009 | 3.303 | 3.458 | 3.244 | 3.458 | 8,134,442 | +0.23(+6.97%) |
Nov 06, 2009 | 3.190 | 3.295 | 3.128 | 3.233 | 3,957,438 | -0.03(-0.95%) |
Nov 05, 2009 | 3.151 | 3.283 | 3.120 | 3.264 | 6,975,927 | +0.17(+5.40%) |
Nov 04, 2009 | 3.225 | 3.652 | 3.085 | 3.097 | 14,804,137 | -0.10(-3.04%) |
Nov 03, 2009 | 3.003 | 3.205 | 3.003 | 3.194 | 9,017,907 | +0.10(+3.27%) |
Nov 02, 2009 | 3.202 | 3.287 | 2.953 | 3.093 | 7,980,992 | -0.08(-2.45%) |
Oct 30, 2009 | 3.369 | 3.376 | 3.062 | 3.171 | 9,764,279 | -0.24(-7.06%) |
Oct 29, 2009 | 3.194 | 3.491 | 3.139 | 3.411 | 6,737,085 | +0.27(+8.66%) |
Oct 28, 2009 | 3.380 | 3.435 | 3.136 | 3.139 | 8,189,485 | -0.25(-7.34%) |
Oct 27, 2009 | 3.648 | 3.648 | 3.380 | 3.388 | 6,966,191 | -0.23(-6.34%) |
Oct 26, 2009 | 3.551 | 3.691 | 3.497 | 3.617 | 9,942,873 | +0.09(+2.42%) |
Oct 23, 2009 | 3.571 | 3.594 | 3.516 | 3.532 | 4,269,386 | -0.15(-4.11%) |
Oct 22, 2009 | 3.582 | 3.691 | 3.458 | 3.683 | 5,732,347 | +0.10(+2.82%) |
Oct 21, 2009 | 3.575 | 3.761 | 3.575 | 3.582 | 7,598,645 | -0.02(-0.65%) |
Oct 20, 2009 | 3.563 | 3.617 | 3.536 | 3.606 | 5,806,341 | -0.15(-3.93%) |
Oct 19, 2009 | 3.645 | 3.753 | 3.606 | 3.753 | 4,462,739 | +0.12(+3.43%) |
Oct 16, 2009 | 3.711 | 3.765 | 3.590 | 3.629 | 6,286,918 | -0.16(-4.21%) |
Oct 15, 2009 | 3.777 | 3.819 | 3.724 | 3.788 | 4,369,998 | -0.03(-0.91%) |
Oct 14, 2009 | 3.703 | 3.823 | 3.672 | 3.823 | 5,963,527 | +0.20(+5.47%) |
Oct 13, 2009 | 3.718 | 3.781 | 3.567 | 3.625 | 4,446,846 | -0.10(-2.81%) |
Oct 12, 2009 | 3.693 | 3.816 | 3.680 | 3.730 | 3,218,965 | -0.04(-1.03%) |
Oct 09, 2009 | 3.699 | 3.784 | 3.652 | 3.769 | 3,818,996 | +0.06(+1.68%) |
Oct 08, 2009 | 3.648 | 3.757 | 3.617 | 3.707 | 4,972,919 | +0.14(+3.92%) |
Oct 07, 2009 | 3.567 | 3.664 | 3.520 | 3.567 | 3,869,474 | -0.02(-0.54%) |
Oct 06, 2009 | 3.602 | 3.816 | 3.485 | 3.586 | 6,734,534 | +0.04(+1.10%) |
Oct 05, 2009 | 3.287 | 3.633 | 3.275 | 3.547 | 10,398,751 | +0.25(+7.54%) |
Oct 02, 2009 | 3.404 | 3.458 | 3.198 | 3.299 | 6,779,983 | -0.17(-4.82%) |
Oct 01, 2009 | 3.769 | 3.796 | 3.458 | 3.466 | 8,725,596 | -0.30(-8.04%) |
Sep 30, 2009 | 3.773 | 3.874 | 3.559 | 3.769 | 11,712,629 | +0.02(+0.41%) |
Sep 29, 2009 | 3.668 | 3.878 | 3.613 | 3.753 | 9,155,608 | +0.23(+6.39%) |
Sep 28, 2009 | 3.567 | 3.660 | 3.501 | 3.528 | 9,653,918 | -0.05(-1.30%) |
Sep 25, 2009 | 3.509 | 3.621 | 3.431 | 3.575 | 8,080,414 | -0.05(-1.29%) |
Sep 24, 2009 | 3.885 | 3.975 | 3.497 | 3.621 | 7,926,883 | -0.22(-5.67%) |
Sep 23, 2009 | 4.103 | 4.169 | 3.831 | 3.839 | 6,486,303 | -0.31(-7.58%) |
Sep 22, 2009 | 4.014 | 4.208 | 3.951 | 4.154 | 8,249,540 | +0.18(+4.60%) |
Sep 21, 2009 | 3.967 | 4.006 | 3.769 | 3.971 | 9,306,520 | -0.09(-2.29%) |
Sep 18, 2009 | 3.951 | 4.095 | 3.827 | 4.064 | 8,075,584 | +0.13(+3.36%) |
Sep 17, 2009 | 4.107 | 4.340 | 3.812 | 3.932 | 9,900,803 | -0.11(-2.79%) |
Sep 16, 2009 | 3.854 | 4.212 | 3.827 | 4.045 | 12,518,647 | +0.23(+5.90%) |
Sep 15, 2009 | 3.645 | 3.917 | 3.645 | 3.819 | 11,430,539 | +0.16(+4.46%) |
Sep 14, 2009 | 3.384 | 3.707 | 3.365 | 3.656 | 8,167,771 | +0.22(+6.33%) |
Sep 11, 2009 | 3.450 | 3.485 | 3.411 | 3.439 | 7,021,315 | +0.01(+0.23%) |
Sep 10, 2009 | 3.361 | 3.439 | 3.322 | 3.431 | 8,643,999 | +0.07(+2.20%) |
Sep 09, 2009 | 3.244 | 3.365 | 3.205 | 3.357 | 9,077,838 | +0.11(+3.47%) |
Sep 08, 2009 | 3.147 | 3.272 | 3.139 | 3.244 | 6,399,062 | +0.10(+3.21%) |
Sep 04, 2009 | 3.178 | 3.202 | 3.046 | 3.143 | 6,274,840 | -0.03(-1.10%) |
Sep 03, 2009 | 3.194 | 3.283 | 3.070 | 3.178 | 10,949,001 | +0.03(+0.86%) |
Sep 02, 2009 | 3.225 | 3.291 | 3.116 | 3.151 | 12,418,928 | -0.17(-5.15%) |
Sep 01, 2009 | 3.633 | 3.660 | 3.299 | 3.322 | 12,106,846 | -0.32(-8.75%) |
Aug 31, 2009 | 3.450 | 3.668 | 3.404 | 3.641 | 36,455,528 | +0.10(+2.74%) |
Aug 28, 2009 | 3.439 | 3.567 | 3.408 | 3.544 | 11,638,002 | +0.15(+4.47%) |
Aug 27, 2009 | 3.295 | 3.446 | 3.225 | 3.392 | 10,266,377 | +0.08(+2.34%) |
Aug 26, 2009 | 3.287 | 3.322 | 3.174 | 3.314 | 4,069,482 | +0.03(+1.07%) |
Aug 25, 2009 | 3.163 | 3.330 | 3.132 | 3.279 | 7,737,013 | +0.10(+3.30%) |
Aug 24, 2009 | 3.178 | 3.256 | 3.136 | 3.174 | 4,624,751 | +0.03(+0.86%) |
Aug 21, 2009 | 3.081 | 3.287 | 3.058 | 3.147 | 6,908,903 | +0.09(+3.05%) |
Aug 20, 2009 | 2.856 | 3.089 | 2.850 | 3.054 | 6,249,463 | +0.19(+6.79%) |
Aug 19, 2009 | 2.774 | 2.906 | 2.770 | 2.860 | 4,119,983 | -0.02(-0.54%) |
Aug 18, 2009 | 2.864 | 2.992 | 2.836 | 2.875 | 4,391,908 | -0.03(-1.20%) |
Aug 17, 2009 | 3.011 | 3.011 | 2.805 | 2.910 | 6,735,741 | -0.23(-7.30%) |
Aug 14, 2009 | 3.147 | 3.155 | 2.957 | 3.139 | 5,521,421 | -0.03(-0.86%) |
Aug 13, 2009 | 3.190 | 3.291 | 3.116 | 3.167 | 7,116,783 | +0.06(+1.87%) |
Aug 12, 2009 | 2.957 | 3.151 | 2.957 | 3.108 | 8,067,783 | +0.14(+4.71%) |
Aug 11, 2009 | 3.050 | 3.050 | 2.860 | 2.968 | 6,434,199 | -0.12(-4.02%) |
Aug 10, 2009 | 3.186 | 3.338 | 3.054 | 3.093 | 9,667,281 | -0.09(-2.69%) |
Aug 07, 2009 | 2.984 | 3.419 | 2.984 | 3.178 | 21,062,840 | +0.26(+9.07%) |
Aug 06, 2009 | 2.930 | 3.101 | 2.856 | 2.914 | 15,098,497 | +0.00(+0.00%) |
Aug 05, 2009 | 2.526 | 3.050 | 2.526 | 2.914 | 30,447,366 | +0.49(+20.39%) |
Aug 04, 2009 | 2.312 | 2.487 | 2.265 | 2.421 | 9,221,683 | +0.06(+2.64%) |
Aug 03, 2009 | 2.347 | 2.397 | 2.312 | 2.358 | 4,652,117 | +0.05(+2.19%) |
Jul 31, 2009 | 2.199 | 2.331 | 2.199 | 2.308 | 6,034,057 | +0.06(+2.77%) |
Jul 30, 2009 | 2.184 | 2.254 | 2.141 | 2.246 | 9,737,999 | +0.07(+3.40%) |
Jul 29, 2009 | 2.090 | 2.188 | 2.059 | 2.172 | 9,374,648 | +0.07(+3.33%) |
Jul 28, 2009 | 2.094 | 2.133 | 2.075 | 2.102 | 6,984,271 | -0.02(-0.92%) |
Jul 27, 2009 | 2.083 | 2.156 | 2.032 | 2.121 | 7,721,573 | +0.09(+4.40%) |
Jul 24, 2009 | 1.993 | 2.067 | 1.947 | 2.032 | 1,276 | +0.01(+0.58%) |
Jul 23, 2009 | 1.950 | 2.079 | 1.904 | 2.020 | 7,319,640 | +0.07(+3.79%) |
Jul 22, 2009 | 1.900 | 1.978 | 1.869 | 1.947 | 6,242,988 | +0.02(+1.01%) |
Jul 21, 2009 | 2.013 | 2.024 | 1.865 | 1.927 | 4,690,429 | -0.05(-2.75%) |
Jul 20, 2009 | 1.943 | 2.036 | 1.923 | 1.982 | 6,328,481 | +0.04(+2.20%) |
Jul 17, 2009 | 2.009 | 2.032 | 1.892 | 1.939 | 6,169,169 | -0.08(-4.04%) |
Jul 16, 2009 | 2.040 | 2.063 | 1.919 | 2.020 | 5,890,437 | -0.04(-2.07%) |
Jul 15, 2009 | 1.993 | 2.110 | 1.970 | 2.063 | 8,302,255 | +0.11(+5.78%) |
Jul 14, 2009 | 1.896 | 1.950 | 1.791 | 1.950 | 4,331,029 | +0.06(+3.08%) |
Jul 13, 2009 | 1.721 | 1.908 | 1.671 | 1.892 | 7,362,595 | +0.18(+10.68%) |
Jul 10, 2009 | 1.702 | 1.723 | 1.636 | 1.710 | 3,737,232 | -0.02(-1.12%) |
Jul 09, 2009 | 1.783 | 1.783 | 1.682 | 1.729 | 5,804,508 | +0.01(+0.45%) |
Jul 08, 2009 | 1.826 | 1.842 | 1.593 | 1.721 | 13,373,580 | -0.08(-4.53%) |
Jul 07, 2009 | 2.055 | 2.067 | 1.799 | 1.803 | 8,194,293 | -0.17(-8.84%) |
Jul 06, 2009 | 2.036 | 2.055 | 1.923 | 1.978 | 7,799,404 | +0.01(+0.59%) |
Jul 02, 2009 | 2.125 | 2.160 | 1.966 | 1.966 | 7,849,527 | -0.21(-9.80%) |
Jul 01, 2009 | 2.242 | 2.273 | 2.125 | 2.180 | 7,480,167 | +0.09(+4.08%) |
Jun 30, 2009 | 2.098 | 2.145 | 2.036 | 2.094 | 5,589,375 | +0.01(+0.37%) |
Jun 29, 2009 | 2.176 | 2.176 | 2.063 | 2.086 | 7,559,031 | -0.08(-3.76%) |
Jun 26, 2009 | 1.966 | 2.273 | 1.962 | 2.168 | 30,738,754 | +0.15(+7.51%) |
Jun 25, 2009 | 1.982 | 2.032 | 1.962 | 2.017 | 6,883,953 | -0.03(-1.33%) |
Jun 24, 2009 | 2.001 | 2.129 | 1.982 | 2.044 | 8,641,140 | +0.09(+4.37%) |
Jun 23, 2009 | 1.950 | 1.997 | 1.896 | 1.958 | 7,815,078 | +0.04(+2.02%) |
Jun 22, 2009 | 2.083 | 2.129 | 1.896 | 1.919 | 12,852,536 | -0.22(-10.18%) |
Jun 19, 2009 | 2.005 | 2.153 | 1.997 | 2.137 | 19,177,862 | +0.16(+7.84%) |
Jun 18, 2009 | 2.052 | 2.071 | 1.916 | 1.982 | 13,612,353 | -0.07(-3.59%) |
Jun 17, 2009 | 2.199 | 2.230 | 2.024 | 2.055 | 11,024,192 | -0.16(-7.03%) |
Jun 16, 2009 | 2.339 | 2.386 | 2.137 | 2.211 | 12,681,858 | -0.10(-4.21%) |
Jun 15, 2009 | 2.386 | 2.428 | 2.300 | 2.308 | 9,364,171 | -0.12(-5.11%) |
Jun 12, 2009 | 2.351 | 2.444 | 2.335 | 2.432 | 6,786,106 | +0.10(+4.16%) |
Jun 11, 2009 | 2.358 | 2.432 | 2.331 | 2.335 | 18,597,314 | -0.03(-1.48%) |
Jun 10, 2009 | 2.522 | 2.564 | 2.335 | 2.370 | 50,521,288 | -0.18(-7.15%) |
Jun 09, 2009 | 2.662 | 2.681 | 2.498 | 2.553 | 18,966,360 | -0.38(-13.10%) |
Jun 08, 2009 | 2.906 | 3.007 | 2.817 | 2.937 | 4,756,481 | +0.08(+2.72%) |
Jun 05, 2009 | 2.860 | 2.914 | 2.669 | 2.860 | 5,826,012 | +0.04(+1.52%) |
Jun 04, 2009 | 2.390 | 2.870 | 2.370 | 2.817 | 10,361,363 | +0.44(+18.27%) |
Jun 03, 2009 | 2.382 | 2.467 | 2.331 | 2.382 | 3,553,562 | -0.07(-3.01%) |
Jun 02, 2009 | 2.382 | 2.529 | 2.366 | 2.456 | 6,794,427 | -0.14(-5.39%) |
Jun 01, 2009 | 2.471 | 2.700 | 2.421 | 2.595 | 6,431,476 | +0.17(+7.22%) |
May 29, 2009 | 2.397 | 2.421 | 2.331 | 2.421 | 4,599,469 | +0.04(+1.80%) |
May 28, 2009 | 2.370 | 2.487 | 2.292 | 2.378 | 4,593,346 | +0.04(+1.83%) |
May 27, 2009 | 2.553 | 2.557 | 2.312 | 2.335 | 6,398,028 | -0.20(-7.82%) |
May 26, 2009 | 2.366 | 2.576 | 2.273 | 2.533 | 7,866,202 | +0.17(+7.24%) |
May 22, 2009 | 2.506 | 2.526 | 2.324 | 2.362 | 3,447,407 | -0.16(-6.32%) |
May 21, 2009 | 2.386 | 2.561 | 2.335 | 2.522 | 9,459,125 | +0.07(+3.02%) |
May 20, 2009 | 2.526 | 2.584 | 2.409 | 2.448 | 6,888,975 | -0.04(-1.72%) |
May 19, 2009 | 2.564 | 2.611 | 2.401 | 2.491 | 6,536,833 | -0.02(-0.93%) |
May 18, 2009 | 2.327 | 2.564 | 2.273 | 2.514 | 9,364,155 | +0.26(+11.55%) |
May 15, 2009 | 2.502 | 2.557 | 2.156 | 2.254 | 7,735,618 | -0.24(-9.52%) |
May 14, 2009 | 2.238 | 2.557 | 2.145 | 2.491 | 7,216,957 | +0.17(+7.19%) |
May 13, 2009 | 2.728 | 2.728 | 2.300 | 2.324 | 7,607,391 | -0.35(-12.95%) |
May 12, 2009 | 3.077 | 3.077 | 2.526 | 2.669 | 8,316,361 | -0.40(-13.15%) |
May 11, 2009 | 2.910 | 3.213 | 2.910 | 3.073 | 9,082,978 | -0.03(-1.00%) |
May 08, 2009 | 2.696 | 3.124 | 2.689 | 3.104 | 11,906,277 | +0.51(+19.70%) |
May 07, 2009 | 2.902 | 2.980 | 2.588 | 2.594 | 12,948,602 | -0.24(-8.56%) |
May 06, 2009 | 2.638 | 2.883 | 2.529 | 2.836 | 12,292,714 | +0.15(+5.64%) |
May 05, 2009 | 2.681 | 2.809 | 2.607 | 2.685 | 8,075,445 | -0.08(-2.95%) |
May 04, 2009 | 2.790 | 2.813 | 2.541 | 2.766 | 14,575,723 | +0.02(+0.85%) |