Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.882 | 3.914 | 3.747 | 3.795 | 8,378,098 | -0.06(-1.65%) |
Apr 29, 2010 | 3.771 | 3.938 | 3.747 | 3.858 | 12,518,204 | +0.15(+4.09%) |
Apr 28, 2010 | 3.922 | 3.946 | 3.548 | 3.707 | 19,345,094 | -0.06(-1.48%) |
Apr 27, 2010 | 3.914 | 3.946 | 3.739 | 3.763 | 9,724,958 | -0.14(-3.48%) |
Apr 26, 2010 | 3.986 | 4.042 | 3.874 | 3.898 | 10,331,537 | +0.03(+0.82%) |
Apr 23, 2010 | 4.026 | 4.026 | 3.842 | 3.866 | 9,418,515 | -0.04(-1.02%) |
Apr 22, 2010 | 3.835 | 3.946 | 3.771 | 3.906 | 6,669,233 | +0.00(+0.00%) |
Apr 21, 2010 | 4.018 | 4.058 | 3.858 | 3.906 | 10,627,906 | -0.12(-2.97%) |
Apr 20, 2010 | 3.827 | 4.066 | 3.787 | 4.026 | 12,251,493 | +0.33(+8.84%) |
Apr 19, 2010 | 3.691 | 3.827 | 3.627 | 3.699 | 9,406,092 | -0.09(-2.32%) |
Apr 16, 2010 | 3.882 | 3.906 | 3.683 | 3.787 | 14,078,133 | -0.10(-2.46%) |
Apr 15, 2010 | 3.986 | 3.994 | 3.795 | 3.882 | 23,306,250 | -0.22(-5.44%) |
Apr 14, 2010 | 4.265 | 4.281 | 4.098 | 4.106 | 10,767,336 | -0.10(-2.28%) |
Apr 13, 2010 | 4.257 | 4.305 | 4.201 | 4.201 | 6,264,734 | -0.07(-1.68%) |
Apr 12, 2010 | 4.305 | 4.408 | 4.194 | 4.273 | 10,184,038 | -0.09(-2.01%) |
Apr 09, 2010 | 4.480 | 4.528 | 4.281 | 4.361 | 14,278,336 | -0.05(-1.08%) |
Apr 08, 2010 | 4.225 | 4.464 | 4.145 | 4.408 | 19,850,796 | +0.17(+3.95%) |
Apr 07, 2010 | 4.209 | 4.337 | 4.137 | 4.241 | 15,617,175 | -0.02(-0.56%) |
Apr 06, 2010 | 4.201 | 4.424 | 4.114 | 4.265 | 25,789,458 | +0.18(+4.29%) |
Apr 05, 2010 | 3.962 | 4.098 | 3.930 | 4.090 | 22,206,826 | +0.37(+10.09%) |
Apr 01, 2010 | 3.842 | 3.715 | 3.715 | 3.715 | 10,794,711 | -0.11(-2.92%) |
Mar 31, 2010 | 3.627 | 3.842 | 3.496 | 3.827 | 12,805,993 | +0.18(+4.80%) |
Mar 30, 2010 | 3.755 | 3.858 | 3.635 | 3.651 | 9,910,359 | -0.18(-4.78%) |
Mar 29, 2010 | 3.938 | 3.946 | 3.731 | 3.835 | 6,214,133 | -0.05(-1.23%) |
Mar 26, 2010 | 3.962 | 4.010 | 3.835 | 3.882 | 9,256,832 | -0.01(-0.21%) |
Mar 25, 2010 | 4.201 | 4.241 | 3.866 | 3.890 | 14,093,589 | -0.22(-5.43%) |
Mar 24, 2010 | 4.098 | 4.289 | 4.058 | 4.114 | 23,199,836 | +0.10(+2.58%) |
Mar 23, 2010 | 3.986 | 4.058 | 3.930 | 4.010 | 13,347,121 | +0.11(+2.86%) |
Mar 22, 2010 | 3.587 | 3.938 | 3.532 | 3.898 | 8,876,003 | +0.27(+7.47%) |
Mar 19, 2010 | 3.739 | 3.795 | 3.627 | 3.627 | 5,567,436 | -0.11(-2.99%) |
Mar 18, 2010 | 3.787 | 3.795 | 3.667 | 3.739 | 6,613,311 | -0.04(-1.05%) |
Mar 17, 2010 | 3.962 | 3.986 | 3.715 | 3.779 | 9,405,574 | -0.09(-2.27%) |
Mar 16, 2010 | 3.898 | 3.962 | 3.715 | 3.866 | 17,787,388 | +0.30(+8.50%) |
Mar 15, 2010 | 3.475 | 3.611 | 3.428 | 3.563 | 5,376,087 | +0.00(+0.00%) |
Mar 12, 2010 | 3.563 | 3.635 | 3.492 | 3.563 | 5,600,863 | +0.01(+0.22%) |
Mar 11, 2010 | 3.627 | 3.683 | 3.532 | 3.555 | 4,369,434 | -0.06(-1.76%) |
Mar 10, 2010 | 3.635 | 3.739 | 3.611 | 3.619 | 6,716,343 | -0.01(-0.22%) |
Mar 09, 2010 | 3.715 | 3.866 | 3.555 | 3.627 | 11,243,523 | -0.18(-4.61%) |
Mar 08, 2010 | 3.508 | 3.819 | 3.492 | 3.803 | 12,964,803 | +0.31(+8.90%) |
Mar 05, 2010 | 3.404 | 3.571 | 3.396 | 3.492 | 7,174,523 | +0.12(+3.55%) |
Mar 04, 2010 | 3.388 | 3.404 | 3.316 | 3.372 | 2,501,674 | -0.02(-0.70%) |
Mar 03, 2010 | 3.332 | 3.492 | 3.316 | 3.396 | 4,226,239 | +0.04(+1.19%) |
Mar 02, 2010 | 3.548 | 3.555 | 3.316 | 3.356 | 9,487,415 | -0.11(-3.22%) |
Mar 01, 2010 | 3.253 | 3.540 | 3.229 | 3.468 | 16,485,872 | +0.25(+7.67%) |
Feb 26, 2010 | 3.133 | 3.253 | 3.109 | 3.221 | 4,742,172 | +0.14(+4.66%) |
Feb 25, 2010 | 3.101 | 3.109 | 2.997 | 3.077 | 3,627,046 | -0.05(-1.53%) |
Feb 24, 2010 | 3.197 | 3.197 | 3.069 | 3.125 | 4,969,627 | -0.09(-2.73%) |
Feb 23, 2010 | 3.029 | 3.300 | 2.989 | 3.213 | 23,013,362 | +0.18(+6.05%) |
Feb 22, 2010 | 3.045 | 3.077 | 3.021 | 3.029 | 3,147,894 | +0.01(+0.26%) |
Feb 19, 2010 | 2.950 | 3.045 | 2.910 | 3.021 | 3,927,532 | +0.05(+1.61%) |
Feb 18, 2010 | 3.053 | 3.061 | 2.958 | 2.974 | 3,294,502 | -0.12(-3.87%) |
Feb 17, 2010 | 3.157 | 3.173 | 3.045 | 3.093 | 3,010,976 | -0.04(-1.27%) |
Feb 16, 2010 | 3.029 | 3.181 | 3.013 | 3.133 | 5,851,033 | +0.15(+5.08%) |
Feb 12, 2010 | 3.013 | 2.982 | 2.982 | 2.982 | 4,979,829 | -0.09(-2.86%) |
Feb 11, 2010 | 2.974 | 3.093 | 2.950 | 3.069 | 6,213,902 | +0.14(+4.62%) |
Feb 10, 2010 | 2.830 | 2.982 | 2.830 | 2.934 | 5,019,160 | +0.13(+4.55%) |
Feb 09, 2010 | 2.830 | 2.862 | 2.790 | 2.806 | 5,014,809 | +0.06(+2.33%) |
Feb 08, 2010 | 2.854 | 2.910 | 2.726 | 2.742 | 4,313,535 | -0.06(-2.27%) |
Feb 05, 2010 | 2.718 | 2.814 | 2.631 | 2.806 | 8,761,261 | +0.08(+2.92%) |
Feb 04, 2010 | 2.942 | 2.966 | 2.671 | 2.726 | 8,713,903 | -0.29(-9.76%) |
Feb 03, 2010 | 3.157 | 3.213 | 2.942 | 3.021 | 14,571,801 | -0.24(-7.34%) |
Feb 02, 2010 | 2.950 | 3.324 | 2.639 | 3.261 | 31,261,096 | +0.26(+8.78%) |
Feb 01, 2010 | 2.910 | 3.069 | 2.886 | 2.997 | 14,210,126 | +0.15(+5.32%) |
Jan 29, 2010 | 2.934 | 2.950 | 2.790 | 2.846 | 12,291,806 | -0.01(-0.28%) |
Jan 28, 2010 | 2.766 | 2.918 | 2.742 | 2.854 | 8,463,068 | +0.15(+5.60%) |
Jan 27, 2010 | 2.734 | 2.734 | 2.647 | 2.702 | 3,714,470 | +0.00(+0.00%) |
Jan 26, 2010 | 2.671 | 2.774 | 2.663 | 2.702 | 5,798,510 | +0.01(+0.30%) |
Jan 25, 2010 | 2.854 | 2.886 | 2.687 | 2.695 | 8,438,155 | -0.11(-3.98%) |
Jan 22, 2010 | 2.870 | 2.878 | 2.782 | 2.806 | 4,485,029 | -0.09(-3.03%) |
Jan 21, 2010 | 2.958 | 2.982 | 2.846 | 2.894 | 8,722,139 | +0.05(+1.68%) |
Jan 20, 2010 | 2.918 | 2.934 | 2.838 | 2.846 | 4,751,451 | -0.13(-4.29%) |
Jan 19, 2010 | 2.989 | 2.997 | 2.870 | 2.974 | 4,739,710 | -0.02(-0.53%) |
Jan 15, 2010 | 2.902 | 2.989 | 2.989 | 2.989 | 21,383,198 | +0.13(+4.46%) |
Jan 14, 2010 | 2.910 | 2.934 | 2.774 | 2.862 | 23,128,032 | -0.07(-2.45%) |
Jan 13, 2010 | 3.197 | 3.197 | 2.914 | 2.934 | 20,508,670 | -0.26(-8.23%) |
Jan 12, 2010 | 3.197 | 3.396 | 3.117 | 3.197 | 9,726,221 | -0.07(-2.19%) |
Jan 11, 2010 | 3.308 | 3.348 | 3.125 | 3.268 | 9,089,932 | -0.02(-0.49%) |
Jan 08, 2010 | 3.396 | 3.468 | 3.237 | 3.284 | 8,219,568 | -0.14(-4.19%) |
Jan 07, 2010 | 3.151 | 3.428 | 3.141 | 3.428 | 8,802,886 | +0.23(+7.23%) |
Jan 06, 2010 | 3.229 | 3.324 | 3.037 | 3.197 | 15,207,370 | -0.10(-2.91%) |
Jan 05, 2010 | 2.982 | 3.428 | 2.958 | 3.292 | 29,970,048 | +0.44(+15.36%) |
Jan 04, 2010 | 2.766 | 2.870 | 2.750 | 2.854 | 16,137,652 | +0.18(+6.55%) |
Dec 31, 2009 | 2.671 | 2.679 | 2.679 | 2.679 | 9,943,728 | +0.01(+0.30%) |
Dec 30, 2009 | 2.702 | 2.726 | 2.663 | 2.671 | 5,434,302 | -0.06(-2.33%) |
Dec 29, 2009 | 2.734 | 2.766 | 2.702 | 2.734 | 4,528,731 | +0.00(+0.00%) |
Dec 28, 2009 | 2.734 | 2.782 | 2.702 | 2.734 | 3,696,991 | +0.00(+0.00%) |
Dec 24, 2009 | 2.734 | 2.762 | 2.695 | 2.734 | 2,577,764 | +0.02(+0.88%) |
Dec 23, 2009 | 2.814 | 2.878 | 2.687 | 2.710 | 8,618,107 | -0.09(-3.13%) |
Dec 22, 2009 | 2.710 | 2.822 | 2.687 | 2.798 | 7,048,119 | +0.13(+4.78%) |
Dec 21, 2009 | 2.902 | 2.902 | 2.671 | 2.671 | 11,321,590 | -0.22(-7.71%) |
Dec 18, 2009 | 2.910 | 2.942 | 2.846 | 2.894 | 4,389,908 | -0.02(-0.55%) |
Dec 17, 2009 | 3.005 | 3.021 | 2.838 | 2.910 | 9,078,775 | -0.16(-5.19%) |
Dec 16, 2009 | 3.245 | 3.245 | 3.029 | 3.069 | 7,309,320 | -0.13(-3.99%) |
Dec 15, 2009 | 3.149 | 3.268 | 3.109 | 3.197 | 11,353,588 | +0.03(+1.01%) |
Dec 14, 2009 | 3.029 | 3.165 | 3.029 | 3.165 | 5,976,738 | +0.18(+5.87%) |
Dec 11, 2009 | 3.029 | 3.069 | 2.918 | 2.989 | 9,322,015 | -0.03(-1.06%) |
Dec 10, 2009 | 3.245 | 3.276 | 2.982 | 3.021 | 11,920,389 | -0.18(-5.72%) |
Dec 09, 2009 | 3.268 | 3.276 | 3.189 | 3.205 | 4,704,889 | -0.05(-1.47%) |
Dec 08, 2009 | 3.292 | 3.316 | 3.229 | 3.253 | 5,177,429 | -0.10(-2.86%) |
Dec 07, 2009 | 3.388 | 3.412 | 3.324 | 3.348 | 3,067,652 | -0.06(-1.64%) |
Dec 04, 2009 | 3.548 | 3.579 | 3.324 | 3.404 | 7,040,600 | -0.11(-3.17%) |
Dec 03, 2009 | 3.635 | 3.699 | 3.508 | 3.516 | 4,254,545 | -0.10(-2.86%) |
Dec 02, 2009 | 3.659 | 3.723 | 3.548 | 3.619 | 9,593,893 | +0.01(+0.22%) |
Dec 01, 2009 | 3.460 | 3.619 | 3.420 | 3.611 | 11,813,053 | +0.24(+7.09%) |
Nov 30, 2009 | 3.292 | 3.468 | 3.213 | 3.372 | 11,919,050 | +0.09(+2.67%) |
Nov 27, 2009 | 3.268 | 3.332 | 3.205 | 3.284 | 3,930,328 | -0.13(-3.74%) |
Nov 25, 2009 | 3.348 | 3.460 | 3.348 | 3.412 | 4,457,370 | +0.07(+2.15%) |
Nov 24, 2009 | 3.396 | 3.412 | 3.324 | 3.340 | 5,878,399 | -0.06(-1.87%) |
Nov 23, 2009 | 3.619 | 3.635 | 3.388 | 3.404 | 11,167,079 | -0.10(-2.95%) |
Nov 20, 2009 | 3.364 | 3.548 | 3.348 | 3.508 | 7,817,216 | +0.09(+2.56%) |
Nov 19, 2009 | 3.436 | 3.508 | 3.308 | 3.420 | 6,797,722 | +0.01(+0.23%) |
Nov 18, 2009 | 3.739 | 3.803 | 3.396 | 3.412 | 16,859,304 | -0.31(-8.35%) |
Nov 17, 2009 | 4.058 | 4.098 | 3.707 | 3.723 | 21,050,598 | -0.13(-3.31%) |
Nov 16, 2009 | 3.619 | 3.938 | 3.563 | 3.850 | 13,439,403 | +0.35(+10.02%) |
Nov 13, 2009 | 3.579 | 3.675 | 3.468 | 3.500 | 10,406,637 | -0.06(-1.57%) |
Nov 12, 2009 | 3.723 | 3.779 | 3.548 | 3.555 | 10,127,743 | -0.17(-4.50%) |
Nov 11, 2009 | 3.827 | 3.866 | 3.715 | 3.723 | 12,833,033 | +0.03(+0.86%) |
Nov 10, 2009 | 3.906 | 3.938 | 3.308 | 3.691 | 42,570,892 | -0.24(-6.09%) |
Nov 09, 2009 | 4.106 | 4.177 | 3.890 | 3.930 | 15,721,867 | -0.10(-2.38%) |
Nov 06, 2009 | 3.962 | 4.129 | 3.962 | 4.026 | 4,364,100 | -0.06(-1.37%) |
Nov 05, 2009 | 4.050 | 4.122 | 4.010 | 4.082 | 6,421,548 | +0.05(+1.19%) |
Nov 04, 2009 | 4.201 | 4.249 | 3.986 | 4.034 | 10,856,921 | -0.07(-1.75%) |
Nov 03, 2009 | 4.066 | 4.153 | 3.994 | 4.106 | 7,438,841 | -0.03(-0.77%) |
Nov 02, 2009 | 3.986 | 4.281 | 3.986 | 4.137 | 9,651,041 | +0.18(+4.64%) |
Oct 30, 2009 | 4.440 | 4.448 | 3.946 | 3.954 | 15,771,078 | -0.35(-8.15%) |
Oct 29, 2009 | 4.249 | 4.416 | 4.225 | 4.305 | 7,448,636 | +0.12(+2.86%) |
Oct 28, 2009 | 4.122 | 4.225 | 3.962 | 4.185 | 15,781,693 | +0.12(+2.94%) |
Oct 27, 2009 | 4.345 | 4.385 | 4.034 | 4.066 | 20,940,170 | -0.31(-7.10%) |
Oct 26, 2009 | 4.424 | 4.576 | 4.345 | 4.377 | 6,190,942 | -0.04(-0.90%) |
Oct 23, 2009 | 4.560 | 4.735 | 4.377 | 4.416 | 8,508,732 | -0.29(-6.10%) |
Oct 22, 2009 | 4.632 | 4.735 | 4.408 | 4.703 | 9,192,524 | +0.05(+1.03%) |
Oct 21, 2009 | 4.703 | 4.823 | 4.624 | 4.656 | 6,253,935 | -0.11(-2.34%) |
Oct 20, 2009 | 4.727 | 4.875 | 4.703 | 4.767 | 7,244,436 | -0.02(-0.33%) |
Oct 19, 2009 | 4.959 | 4.959 | 4.759 | 4.783 | 7,629,893 | -0.05(-0.99%) |
Oct 16, 2009 | 4.672 | 4.871 | 4.584 | 4.831 | 13,088,975 | +0.05(+1.00%) |
Oct 15, 2009 | 5.006 | 5.038 | 4.600 | 4.783 | 24,357,800 | -0.41(-7.83%) |
Oct 14, 2009 | 5.501 | 5.564 | 5.142 | 5.190 | 11,074,188 | -0.18(-3.27%) |
Oct 13, 2009 | 5.341 | 5.604 | 5.341 | 5.365 | 7,594,731 | -0.14(-2.60%) |
Oct 12, 2009 | 5.732 | 5.835 | 5.269 | 5.509 | 13,327,221 | -0.22(-3.76%) |
Oct 09, 2009 | 5.851 | 5.859 | 5.596 | 5.724 | 9,071,916 | +0.02(+0.42%) |
Oct 08, 2009 | 5.580 | 5.740 | 5.461 | 5.700 | 6,582,721 | +0.26(+4.84%) |
Oct 07, 2009 | 5.413 | 5.580 | 5.190 | 5.437 | 5,257,849 | -0.17(-2.99%) |
Oct 06, 2009 | 5.405 | 5.620 | 5.389 | 5.604 | 9,259,859 | +0.31(+5.87%) |
Oct 05, 2009 | 5.269 | 5.373 | 5.142 | 5.293 | 7,034,510 | +0.12(+2.31%) |
Oct 02, 2009 | 4.911 | 5.301 | 4.522 | 5.174 | 13,434,746 | +0.03(+0.62%) |
Oct 01, 2009 | 5.533 | 5.564 | 5.110 | 5.142 | 9,641,377 | -0.41(-7.33%) |
Sep 30, 2009 | 5.700 | 5.740 | 5.230 | 5.548 | 12,106,313 | -0.02(-0.43%) |
Sep 29, 2009 | 5.636 | 5.883 | 5.445 | 5.572 | 11,979,036 | -0.10(-1.69%) |
Sep 28, 2009 | 5.971 | 5.979 | 5.636 | 5.668 | 10,502,596 | -0.25(-4.18%) |
Sep 25, 2009 | 5.652 | 5.987 | 5.493 | 5.915 | 17,905,336 | +0.17(+2.94%) |
Sep 24, 2009 | 6.330 | 6.401 | 5.684 | 5.746 | 12,358,012 | -0.57(-8.99%) |
Sep 23, 2009 | 6.497 | 6.736 | 6.242 | 6.314 | 20,114,508 | +0.02(+0.25%) |
Sep 22, 2009 | 5.820 | 6.425 | 5.820 | 6.298 | 15,569,847 | +0.56(+9.72%) |
Sep 21, 2009 | 5.541 | 6.059 | 5.541 | 5.740 | 12,789,582 | +0.15(+2.71%) |
Sep 18, 2009 | 5.644 | 5.748 | 5.333 | 5.588 | 11,715,591 | -0.01(-0.14%) |
Sep 17, 2009 | 5.796 | 5.939 | 5.341 | 5.596 | 11,622,382 | -0.22(-3.84%) |
Sep 16, 2009 | 6.083 | 6.154 | 5.620 | 5.820 | 16,005,436 | -0.08(-1.35%) |
Sep 15, 2009 | 6.146 | 6.162 | 5.820 | 5.899 | 13,277,297 | -0.04(-0.67%) |
Sep 14, 2009 | 5.517 | 5.979 | 5.517 | 5.939 | 9,990,081 | +0.38(+6.89%) |
Sep 11, 2009 | 5.676 | 5.867 | 5.501 | 5.556 | 11,948,213 | +0.02(+0.36%) |
Sep 10, 2009 | 5.580 | 5.580 | 5.357 | 5.537 | 8,546,387 | +0.12(+2.13%) |
Sep 09, 2009 | 5.062 | 5.461 | 5.054 | 5.421 | 11,415,489 | +0.42(+8.45%) |
Sep 08, 2009 | 5.341 | 5.413 | 4.927 | 4.998 | 7,864,277 | -0.12(-2.34%) |
Sep 04, 2009 | 4.959 | 5.182 | 4.823 | 5.118 | 7,466,148 | +0.23(+4.73%) |
Sep 03, 2009 | 4.783 | 4.943 | 4.751 | 4.887 | 4,722,990 | +0.22(+4.79%) |
Sep 02, 2009 | 4.576 | 4.735 | 4.480 | 4.664 | 2,741,901 | +0.03(+0.69%) |
Sep 01, 2009 | 4.815 | 4.959 | 4.616 | 4.632 | 6,570,035 | -0.26(-5.22%) |
Aug 31, 2009 | 4.911 | 5.118 | 4.863 | 4.887 | 8,086,373 | -0.29(-5.55%) |
Aug 28, 2009 | 5.102 | 5.214 | 4.998 | 5.174 | 5,652,321 | +0.15(+3.02%) |
Aug 27, 2009 | 4.871 | 5.086 | 4.751 | 5.022 | 6,844,664 | +0.07(+1.45%) |
Aug 26, 2009 | 4.719 | 4.951 | 4.656 | 4.951 | 6,390,428 | +0.16(+3.33%) |
Aug 25, 2009 | 4.823 | 4.943 | 4.751 | 4.791 | 4,643,372 | +0.04(+0.82%) |
Aug 24, 2009 | 4.823 | 4.982 | 4.743 | 4.752 | 9,753,409 | +0.09(+1.90%) |
Aug 21, 2009 | 4.337 | 4.751 | 4.337 | 4.664 | 17,626,580 | +0.47(+11.22%) |
Aug 20, 2009 | 4.066 | 4.225 | 4.066 | 4.193 | 4,883,366 | +0.16(+3.95%) |
Aug 19, 2009 | 3.986 | 4.145 | 3.954 | 4.034 | 4,932,076 | -0.02(-0.59%) |
Aug 18, 2009 | 4.018 | 4.217 | 3.946 | 4.058 | 6,937,105 | +0.15(+3.88%) |
Aug 17, 2009 | 4.106 | 4.129 | 3.866 | 3.906 | 10,812,627 | -0.41(-9.59%) |
Aug 14, 2009 | 4.289 | 4.361 | 4.042 | 4.321 | 9,097,384 | +0.04(+0.93%) |
Aug 13, 2009 | 4.321 | 4.480 | 4.209 | 4.281 | 24,360,974 | +0.08(+1.90%) |
Aug 12, 2009 | 3.946 | 4.472 | 3.892 | 4.201 | 16,340,800 | +0.10(+2.33%) |
Aug 11, 2009 | 4.185 | 4.193 | 3.994 | 4.106 | 3,752,776 | -0.10(-2.28%) |
Aug 10, 2009 | 4.297 | 4.408 | 4.161 | 4.201 | 3,170,249 | -0.10(-2.23%) |
Aug 07, 2009 | 4.544 | 4.560 | 4.137 | 4.297 | 8,241,855 | -0.10(-2.35%) |
Aug 06, 2009 | 4.616 | 4.982 | 4.337 | 4.401 | 6,878,674 | -0.29(-6.12%) |
Aug 05, 2009 | 4.783 | 4.847 | 4.600 | 4.688 | 3,899,929 | -0.09(-1.84%) |
Aug 04, 2009 | 4.759 | 4.823 | 4.616 | 4.775 | 4,392,338 | -0.03(-0.66%) |
Aug 03, 2009 | 4.552 | 4.823 | 4.464 | 4.807 | 6,655,122 | +0.37(+8.45%) |
Jul 31, 2009 | 4.066 | 4.440 | 4.034 | 4.432 | 4,496,915 | +0.28(+6.72%) |
Jul 30, 2009 | 4.145 | 4.225 | 3.986 | 4.153 | 5,453,550 | +0.18(+4.41%) |
Jul 29, 2009 | 4.361 | 4.361 | 3.914 | 3.978 | 9,903,414 | -0.49(-10.89%) |
Jul 28, 2009 | 4.544 | 4.544 | 4.249 | 4.464 | 3,634,341 | +0.06(+1.27%) |
Jul 27, 2009 | 4.377 | 4.576 | 4.229 | 4.408 | 4,034,788 | +0.18(+4.14%) |
Jul 24, 2009 | 4.185 | 4.273 | 4.114 | 4.233 | 3,534,829 | +0.03(+0.76%) |
Jul 23, 2009 | 4.114 | 4.321 | 4.114 | 4.201 | 3,374,923 | +0.03(+0.76%) |
Jul 22, 2009 | 4.122 | 4.249 | 3.970 | 4.169 | 3,520,788 | +0.00(+0.00%) |
Jul 21, 2009 | 4.225 | 4.257 | 3.994 | 4.169 | 3,791,677 | -0.01(-0.19%) |
Jul 20, 2009 | 4.018 | 4.225 | 4.002 | 4.177 | 3,545,987 | +0.26(+6.72%) |
Jul 17, 2009 | 4.209 | 4.209 | 3.827 | 3.914 | 3,533,985 | -0.14(-3.54%) |
Jul 16, 2009 | 3.978 | 4.082 | 3.747 | 4.058 | 4,165,496 | +0.19(+4.95%) |
Jul 15, 2009 | 3.707 | 3.946 | 3.699 | 3.866 | 5,758,463 | +0.35(+9.98%) |
Jul 14, 2009 | 3.340 | 3.667 | 3.268 | 3.516 | 8,235,154 | +0.18(+5.25%) |
Jul 13, 2009 | 3.300 | 3.484 | 3.237 | 3.340 | 3,531,737 | -0.04(-1.18%) |
Jul 10, 2009 | 3.428 | 3.436 | 3.308 | 3.380 | 2,673,147 | -0.05(-1.40%) |
Jul 09, 2009 | 3.364 | 3.595 | 3.324 | 3.428 | 5,535,210 | +0.03(+0.94%) |
Jul 08, 2009 | 3.699 | 3.731 | 3.372 | 3.396 | 7,239,122 | -0.30(-8.23%) |
Jul 07, 2009 | 3.555 | 3.787 | 3.544 | 3.701 | 4,209,593 | +0.07(+1.80%) |
Jul 06, 2009 | 3.587 | 3.683 | 3.388 | 3.635 | 5,111,437 | +0.01(+0.22%) |
Jul 02, 2009 | 3.667 | 3.723 | 3.229 | 3.627 | 13,485,916 | -0.10(-2.57%) |
Jul 01, 2009 | 3.731 | 3.747 | 3.611 | 3.723 | 3,468,714 | +0.14(+3.78%) |
Jun 30, 2009 | 3.587 | 3.683 | 3.528 | 3.587 | 4,060,656 | +0.03(+0.90%) |
Jun 29, 2009 | 3.691 | 3.699 | 3.548 | 3.555 | 3,245,077 | -0.18(-4.70%) |
Jun 26, 2009 | 3.723 | 3.779 | 3.659 | 3.731 | 4,213,385 | -0.02(-0.43%) |
Jun 25, 2009 | 3.627 | 3.787 | 3.595 | 3.747 | 5,888,943 | +0.08(+2.17%) |
Jun 24, 2009 | 3.763 | 3.906 | 3.667 | 3.667 | 4,820,512 | -0.02(-0.65%) |
Jun 23, 2009 | 3.898 | 3.978 | 3.659 | 3.691 | 4,683,881 | -0.22(-5.70%) |
Jun 22, 2009 | 4.106 | 4.145 | 3.771 | 3.914 | 8,820,766 | -0.33(-7.71%) |
Jun 19, 2009 | 4.145 | 4.265 | 4.066 | 4.241 | 7,399,088 | +0.29(+7.26%) |
Jun 18, 2009 | 3.747 | 3.986 | 3.699 | 3.954 | 12,490,201 | +0.42(+11.96%) |
Jun 17, 2009 | 3.516 | 3.667 | 3.292 | 3.532 | 6,902,883 | -0.02(-0.45%) |
Jun 16, 2009 | 3.532 | 3.795 | 3.492 | 3.548 | 8,725,520 | +0.04(+1.14%) |
Jun 15, 2009 | 3.803 | 3.835 | 3.476 | 3.508 | 6,315,565 | -0.44(-11.11%) |
Jun 12, 2009 | 4.321 | 4.321 | 3.747 | 3.946 | 8,209,605 | -0.38(-8.84%) |
Jun 11, 2009 | 4.464 | 4.552 | 4.305 | 4.329 | 4,265,071 | -0.20(-4.40%) |
Jun 10, 2009 | 4.648 | 4.703 | 4.480 | 4.528 | 4,228,338 | -0.10(-2.24%) |
Jun 09, 2009 | 4.703 | 4.823 | 4.584 | 4.632 | 2,993,217 | -0.10(-2.19%) |
Jun 08, 2009 | 4.520 | 4.759 | 4.385 | 4.735 | 3,327,327 | +0.12(+2.59%) |
Jun 05, 2009 | 4.823 | 4.827 | 4.544 | 4.616 | 2,765,826 | -0.12(-2.53%) |
Jun 04, 2009 | 4.448 | 4.759 | 4.345 | 4.735 | 3,091,039 | +0.31(+7.03%) |
Jun 03, 2009 | 4.584 | 4.672 | 4.369 | 4.424 | 5,399,131 | -0.30(-6.41%) |
Jun 02, 2009 | 4.536 | 4.863 | 4.369 | 4.727 | 5,428,570 | +0.04(+0.85%) |
Jun 01, 2009 | 4.982 | 5.102 | 4.656 | 4.688 | 6,204,024 | -0.11(-2.33%) |
May 29, 2009 | 4.982 | 4.998 | 4.719 | 4.799 | 3,509,247 | -0.03(-0.66%) |
May 28, 2009 | 5.166 | 5.261 | 4.664 | 4.831 | 6,971,002 | -0.19(-3.81%) |
May 27, 2009 | 4.863 | 5.222 | 4.703 | 5.022 | 7,459,687 | +0.37(+7.88%) |
May 26, 2009 | 4.353 | 4.759 | 4.353 | 4.656 | 5,003,251 | +0.20(+4.47%) |
May 22, 2009 | 4.377 | 4.464 | 4.225 | 4.456 | 2,431,097 | +0.15(+3.52%) |
May 21, 2009 | 4.241 | 4.393 | 4.145 | 4.305 | 4,353,636 | -0.36(-7.69%) |
May 20, 2009 | 4.895 | 4.895 | 4.265 | 4.664 | 11,398,546 | +0.05(+1.00%) |
May 19, 2009 | 4.680 | 4.775 | 4.552 | 4.617 | 3,464,552 | -0.01(-0.31%) |
May 18, 2009 | 4.664 | 4.887 | 4.520 | 4.632 | 4,258,355 | +0.28(+6.41%) |
May 15, 2009 | 4.568 | 4.664 | 4.305 | 4.353 | 2,953,996 | -0.02(-0.36%) |
May 14, 2009 | 4.026 | 4.496 | 3.986 | 4.369 | 4,318,933 | +0.11(+2.62%) |
May 13, 2009 | 4.424 | 4.456 | 4.082 | 4.257 | 3,253,081 | -0.29(-6.32%) |
May 12, 2009 | 4.927 | 4.927 | 4.353 | 4.544 | 3,080,768 | -0.18(-3.72%) |
May 11, 2009 | 4.624 | 4.935 | 4.424 | 4.719 | 6,968,247 | -0.06(-1.33%) |
May 08, 2009 | 4.385 | 4.855 | 4.345 | 4.783 | 6,872,339 | +0.37(+8.30%) |
May 07, 2009 | 4.743 | 4.799 | 4.345 | 4.416 | 3,278,470 | -0.21(-4.48%) |
May 06, 2009 | 5.046 | 5.174 | 4.377 | 4.624 | 8,601,704 | -0.16(-3.33%) |
May 05, 2009 | 4.767 | 5.102 | 4.640 | 4.783 | 18,502,682 | +0.29(+6.38%) |
May 04, 2009 | 4.265 | 4.759 | 4.082 | 4.496 | 13,475,646 | +0.51(+12.80%) |