Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.752 | 5.918 | 5.673 | 5.752 | 2,718,047 | -0.13(-2.28%) |
May 27, 2010 | 5.639 | 5.891 | 5.620 | 5.886 | 3,435,746 | +0.38(+6.83%) |
May 26, 2010 | 5.344 | 5.673 | 5.344 | 5.510 | 4,833,999 | +0.19(+3.51%) |
May 25, 2010 | 5.107 | 5.346 | 5.017 | 5.323 | 5,232,383 | +0.02(+0.45%) |
May 24, 2010 | 5.431 | 5.515 | 5.288 | 5.299 | 4,033,294 | -0.18(-3.22%) |
May 21, 2010 | 5.102 | 5.523 | 5.083 | 5.475 | 5,061,943 | +0.25(+4.73%) |
May 20, 2010 | 5.228 | 5.388 | 5.199 | 5.228 | 8,460,441 | -0.50(-8.73%) |
May 19, 2010 | 5.946 | 5.962 | 5.544 | 5.728 | 4,668,535 | -0.27(-4.56%) |
May 18, 2010 | 6.123 | 6.218 | 5.954 | 6.002 | 3,871,940 | -0.02(-0.35%) |
May 17, 2010 | 6.197 | 6.323 | 5.849 | 6.023 | 4,342,230 | -0.17(-2.68%) |
May 14, 2010 | 6.189 | 6.397 | 6.112 | 6.189 | 3,077,189 | -0.28(-4.31%) |
May 13, 2010 | 6.460 | 6.665 | 6.410 | 6.468 | 4,505,088 | -0.02(-0.24%) |
May 12, 2010 | 6.254 | 6.507 | 6.254 | 6.483 | 4,841,285 | +0.25(+3.97%) |
May 11, 2010 | 6.270 | 6.386 | 6.211 | 6.236 | 6,610,312 | +0.04(+0.72%) |
May 10, 2010 | 6.028 | 6.191 | 5.994 | 6.191 | 7,143,108 | +0.60(+10.68%) |
May 07, 2010 | 5.820 | 5.902 | 5.533 | 5.594 | 6,362,579 | -0.26(-4.49%) |
May 06, 2010 | 5.989 | 6.168 | 5.481 | 5.857 | 6,516,707 | -0.28(-4.63%) |
May 05, 2010 | 6.160 | 6.294 | 6.002 | 6.141 | 7,126,138 | -0.22(-3.48%) |
May 04, 2010 | 6.576 | 6.584 | 6.286 | 6.362 | 4,823,620 | -0.32(-4.84%) |
May 03, 2010 | 6.628 | 6.720 | 6.515 | 6.686 | 5,874,640 | +0.13(+2.05%) |
Apr 30, 2010 | 6.799 | 6.884 | 6.536 | 6.552 | 4,902,295 | -0.24(-3.60%) |
Apr 29, 2010 | 6.778 | 6.845 | 6.634 | 6.797 | 6,862,827 | +0.08(+1.22%) |
Apr 28, 2010 | 6.723 | 6.878 | 6.647 | 6.715 | 5,864,907 | +0.03(+0.51%) |
Apr 27, 2010 | 6.939 | 7.023 | 6.662 | 6.681 | 4,867,953 | -0.28(-4.08%) |
Apr 26, 2010 | 6.865 | 7.131 | 6.865 | 6.965 | 5,623,257 | +0.07(+1.03%) |
Apr 23, 2010 | 6.802 | 6.913 | 6.778 | 6.894 | 4,080,024 | +0.11(+1.63%) |
Apr 22, 2010 | 6.549 | 6.818 | 6.507 | 6.784 | 5,685,844 | +0.14(+2.18%) |
Apr 21, 2010 | 6.491 | 6.639 | 6.478 | 6.639 | 4,075,701 | +0.16(+2.40%) |
Apr 20, 2010 | 6.433 | 6.557 | 6.433 | 6.483 | 3,071,916 | +0.09(+1.36%) |
Apr 19, 2010 | 6.402 | 6.498 | 6.278 | 6.397 | 3,345,359 | -0.05(-0.78%) |
Apr 16, 2010 | 6.581 | 6.605 | 6.354 | 6.447 | 6,311,625 | -0.16(-2.43%) |
Apr 15, 2010 | 6.270 | 6.657 | 6.244 | 6.607 | 12,589,873 | +0.29(+4.67%) |
Apr 14, 2010 | 5.983 | 6.339 | 5.968 | 6.312 | 8,802,450 | +0.37(+6.15%) |
Apr 13, 2010 | 5.973 | 6.086 | 5.920 | 5.946 | 6,138,427 | -0.04(-0.75%) |
Apr 12, 2010 | 5.829 | 6.057 | 5.823 | 5.991 | 7,949,044 | +0.17(+2.84%) |
Apr 09, 2010 | 5.703 | 5.836 | 5.645 | 5.826 | 4,242,001 | +0.13(+2.26%) |
Apr 08, 2010 | 5.524 | 5.704 | 5.501 | 5.697 | 3,887,887 | +0.12(+2.16%) |
Apr 07, 2010 | 5.608 | 5.641 | 5.503 | 5.577 | 4,492,404 | -0.04(-0.79%) |
Apr 06, 2010 | 5.495 | 5.627 | 5.495 | 5.621 | 3,731,349 | +0.14(+2.63%) |
Apr 05, 2010 | 5.320 | 5.548 | 5.283 | 5.477 | 5,322,875 | +0.18(+3.32%) |
Apr 01, 2010 | 5.265 | 5.312 | 5.238 | 5.301 | 4,076,036 | +0.07(+1.25%) |
Mar 31, 2010 | 5.283 | 5.312 | 5.199 | 5.236 | 5,914,293 | -0.08(-1.53%) |
Mar 30, 2010 | 5.338 | 5.404 | 5.280 | 5.317 | 4,938,362 | -0.05(-0.98%) |
Mar 29, 2010 | 5.362 | 5.404 | 5.335 | 5.370 | 4,854,493 | +0.03(+0.49%) |
Mar 26, 2010 | 5.409 | 5.495 | 5.317 | 5.343 | 7,200,540 | -0.06(-1.02%) |
Mar 25, 2010 | 5.409 | 5.459 | 5.396 | 5.398 | 11,362,733 | +0.03(+0.64%) |
Mar 24, 2010 | 5.333 | 5.388 | 5.296 | 5.364 | 8,277,113 | +0.00(+0.00%) |
Mar 23, 2010 | 5.320 | 5.401 | 5.314 | 5.364 | 7,226,463 | +0.06(+1.14%) |
Mar 22, 2010 | 5.162 | 5.341 | 5.157 | 5.304 | 10,066,574 | +0.10(+1.86%) |
Mar 19, 2010 | 5.207 | 5.254 | 5.131 | 5.207 | 17,017,032 | +0.08(+1.64%) |
Mar 18, 2010 | 5.052 | 5.126 | 5.052 | 5.123 | 6,119,391 | +0.06(+1.09%) |
Mar 17, 2010 | 4.989 | 5.094 | 4.989 | 5.068 | 4,357,379 | +0.06(+1.15%) |
Mar 16, 2010 | 4.924 | 5.015 | 4.903 | 5.010 | 8,139,873 | +0.09(+1.92%) |
Mar 15, 2010 | 4.753 | 4.934 | 4.716 | 4.916 | 8,659,099 | +0.15(+3.14%) |
Mar 12, 2010 | 4.737 | 4.769 | 4.693 | 4.766 | 5,931,067 | +0.04(+0.78%) |
Mar 11, 2010 | 4.661 | 4.743 | 4.643 | 4.730 | 6,400,734 | +0.03(+0.73%) |
Mar 10, 2010 | 4.677 | 4.732 | 4.627 | 4.695 | 5,343,221 | +0.01(+0.17%) |
Mar 09, 2010 | 4.640 | 4.701 | 4.627 | 4.688 | 4,702,004 | +0.01(+0.28%) |
Mar 08, 2010 | 4.619 | 4.682 | 4.617 | 4.674 | 4,179,729 | +0.04(+0.85%) |
Mar 05, 2010 | 4.614 | 4.667 | 4.593 | 4.635 | 6,731,635 | +0.05(+1.03%) |
Mar 04, 2010 | 4.674 | 4.674 | 4.538 | 4.588 | 6,230,708 | -0.07(-1.52%) |
Mar 03, 2010 | 4.627 | 4.722 | 4.596 | 4.659 | 4,062,312 | +0.04(+0.79%) |
Mar 02, 2010 | 4.488 | 4.656 | 4.488 | 4.622 | 6,914,622 | +0.14(+3.22%) |
Mar 01, 2010 | 4.430 | 4.514 | 4.430 | 4.478 | 8,688,072 | +0.06(+1.43%) |
Feb 26, 2010 | 4.462 | 4.478 | 4.389 | 4.415 | 6,877,263 | -0.05(-1.12%) |
Feb 25, 2010 | 4.465 | 4.491 | 4.396 | 4.465 | 13,934,463 | -0.08(-1.73%) |
Feb 24, 2010 | 4.507 | 4.583 | 4.499 | 4.543 | 6,890,224 | +0.07(+1.46%) |
Feb 23, 2010 | 4.525 | 4.535 | 4.449 | 4.478 | 8,417,404 | -0.06(-1.27%) |
Feb 22, 2010 | 4.556 | 4.585 | 4.504 | 4.535 | 4,119,495 | -0.01(-0.12%) |
Feb 19, 2010 | 4.478 | 4.585 | 4.417 | 4.541 | 12,661,178 | +0.06(+1.41%) |
Feb 18, 2010 | 4.575 | 4.714 | 4.428 | 4.478 | 16,769,999 | -0.08(-1.84%) |
Feb 17, 2010 | 4.551 | 4.588 | 4.457 | 4.562 | 8,336,584 | +0.05(+1.05%) |
Feb 16, 2010 | 4.389 | 4.522 | 4.386 | 4.514 | 7,810,496 | +0.16(+3.67%) |
Feb 12, 2010 | 4.252 | 4.354 | 4.215 | 4.354 | 6,566,185 | +0.04(+0.97%) |
Feb 11, 2010 | 4.139 | 4.312 | 4.139 | 4.312 | 5,975,289 | +0.15(+3.59%) |
Feb 10, 2010 | 4.082 | 4.166 | 4.042 | 4.163 | 6,148,364 | +0.07(+1.80%) |
Feb 09, 2010 | 4.068 | 4.131 | 4.027 | 4.089 | 5,171,671 | +0.09(+2.23%) |
Feb 08, 2010 | 4.032 | 4.079 | 3.974 | 4.000 | 5,853,298 | -0.04(-1.04%) |
Feb 05, 2010 | 4.000 | 4.042 | 3.922 | 4.042 | 10,164,930 | +0.05(+1.25%) |
Feb 04, 2010 | 4.013 | 4.042 | 3.929 | 3.992 | 9,780,657 | -0.07(-1.81%) |
Feb 03, 2010 | 4.131 | 4.181 | 4.063 | 4.066 | 7,275,259 | -0.09(-2.27%) |
Feb 02, 2010 | 4.171 | 4.226 | 4.118 | 4.160 | 5,760,279 | -0.01(-0.25%) |
Feb 01, 2010 | 4.113 | 4.181 | 4.087 | 4.171 | 5,327,210 | +0.07(+1.66%) |
Jan 29, 2010 | 4.194 | 4.229 | 4.082 | 4.103 | 8,396,818 | -0.09(-2.13%) |
Jan 28, 2010 | 4.352 | 4.386 | 4.155 | 4.192 | 5,404,979 | -0.17(-3.91%) |
Jan 27, 2010 | 4.360 | 4.407 | 4.239 | 4.362 | 5,866,259 | -0.03(-0.60%) |
Jan 26, 2010 | 4.391 | 4.446 | 4.344 | 4.389 | 6,882,600 | -0.01(-0.24%) |
Jan 25, 2010 | 4.486 | 4.486 | 4.381 | 4.399 | 5,934,117 | -0.04(-0.83%) |
Jan 22, 2010 | 4.541 | 4.593 | 4.404 | 4.436 | 8,606,490 | -0.10(-2.14%) |
Jan 21, 2010 | 4.617 | 4.690 | 4.462 | 4.533 | 7,415,549 | -0.07(-1.43%) |
Jan 20, 2010 | 4.580 | 4.627 | 4.522 | 4.598 | 5,516,296 | -0.03(-0.74%) |
Jan 19, 2010 | 4.554 | 4.632 | 4.528 | 4.632 | 6,091,943 | +0.08(+1.79%) |
Jan 15, 2010 | 4.577 | 4.604 | 4.451 | 4.551 | 8,165,034 | -0.04(-0.97%) |
Jan 14, 2010 | 4.630 | 4.648 | 4.583 | 4.596 | 8,206,206 | -0.13(-2.72%) |
Jan 13, 2010 | 4.701 | 4.724 | 4.604 | 4.724 | 3,082,569 | +0.08(+1.64%) |
Jan 12, 2010 | 4.695 | 4.755 | 4.638 | 4.648 | 6,232,031 | -0.09(-1.87%) |
Jan 11, 2010 | 4.823 | 4.862 | 4.727 | 4.737 | 3,951,982 | -0.09(-1.95%) |
Jan 08, 2010 | 4.708 | 4.834 | 4.700 | 4.831 | 5,120,728 | +0.09(+1.87%) |
Jan 07, 2010 | 4.727 | 4.784 | 4.685 | 4.742 | 7,400,011 | -0.02(-0.38%) |
Jan 06, 2010 | 4.750 | 4.792 | 4.716 | 4.760 | 4,714,807 | +0.01(+0.16%) |
Jan 05, 2010 | 4.711 | 4.753 | 4.687 | 4.753 | 10,986,665 | +0.04(+0.83%) |
Jan 04, 2010 | 4.572 | 4.721 | 4.572 | 4.713 | 7,905,497 | +0.16(+3.50%) |
Dec 31, 2009 | 4.648 | 4.659 | 4.539 | 4.554 | 6,955,796 | -0.07(-1.52%) |
Dec 30, 2009 | 4.638 | 4.682 | 4.554 | 4.625 | 3,619,587 | -0.05(-1.06%) |
Dec 29, 2009 | 4.700 | 4.747 | 4.666 | 4.674 | 4,084,481 | -0.04(-0.89%) |
Dec 28, 2009 | 4.800 | 4.821 | 4.680 | 4.716 | 5,576,431 | -0.09(-1.79%) |
Dec 24, 2009 | 4.708 | 4.836 | 4.687 | 4.802 | 2,299,196 | +0.13(+2.74%) |
Dec 23, 2009 | 4.734 | 4.763 | 4.640 | 4.674 | 8,127,605 | -0.08(-1.65%) |
Dec 22, 2009 | 4.818 | 4.823 | 4.706 | 4.753 | 5,610,896 | -0.04(-0.82%) |
Dec 21, 2009 | 4.849 | 4.883 | 4.724 | 4.792 | 7,784,487 | -0.01(-0.27%) |
Dec 18, 2009 | 4.922 | 4.959 | 4.797 | 4.805 | 13,244,503 | -0.13(-2.65%) |
Dec 17, 2009 | 4.928 | 4.959 | 4.886 | 4.935 | 3,811,825 | -0.06(-1.15%) |
Dec 16, 2009 | 5.024 | 5.069 | 4.975 | 4.993 | 3,729,875 | +0.00(+0.00%) |
Dec 15, 2009 | 4.828 | 5.074 | 4.828 | 4.993 | 9,269,544 | +0.10(+2.03%) |
Dec 14, 2009 | 4.862 | 4.904 | 4.844 | 4.894 | 3,708,430 | +0.06(+1.19%) |
Dec 11, 2009 | 4.813 | 4.883 | 4.807 | 4.836 | 3,839,397 | +0.05(+1.04%) |
Dec 10, 2009 | 4.690 | 4.815 | 4.669 | 4.787 | 5,850,619 | +0.17(+3.68%) |
Dec 09, 2009 | 4.703 | 4.724 | 4.588 | 4.617 | 6,242,754 | -0.07(-1.39%) |
Dec 08, 2009 | 4.719 | 4.781 | 4.656 | 4.682 | 5,634,639 | -0.09(-1.91%) |
Dec 07, 2009 | 4.821 | 4.896 | 4.755 | 4.774 | 4,884,068 | -0.06(-1.24%) |
Dec 04, 2009 | 4.828 | 4.915 | 4.750 | 4.834 | 5,652,254 | +0.10(+2.10%) |
Dec 03, 2009 | 4.888 | 4.917 | 4.734 | 4.734 | 6,192,205 | -0.14(-2.89%) |
Dec 02, 2009 | 4.935 | 5.016 | 4.813 | 4.875 | 6,320,874 | -0.09(-1.74%) |
Dec 01, 2009 | 4.975 | 5.092 | 4.949 | 4.962 | 8,322,140 | +0.03(+0.69%) |
Nov 30, 2009 | 4.888 | 5.011 | 4.854 | 4.928 | 7,644,329 | +0.03(+0.59%) |
Nov 27, 2009 | 4.834 | 5.029 | 4.747 | 4.899 | 3,233,579 | -0.13(-2.60%) |
Nov 25, 2009 | 5.066 | 5.116 | 4.998 | 5.029 | 5,127,621 | -0.04(-0.72%) |
Nov 24, 2009 | 5.053 | 5.129 | 5.014 | 5.066 | 7,782,189 | -0.01(-0.26%) |
Nov 23, 2009 | 4.915 | 5.092 | 4.915 | 5.079 | 9,019,864 | +0.22(+4.46%) |
Nov 20, 2009 | 4.831 | 4.883 | 4.758 | 4.862 | 4,465,128 | +0.01(+0.11%) |
Nov 19, 2009 | 4.967 | 4.977 | 4.836 | 4.857 | 4,625,964 | -0.17(-3.43%) |
Nov 18, 2009 | 5.022 | 5.045 | 4.964 | 5.029 | 4,126,605 | +0.01(+0.16%) |
Nov 17, 2009 | 5.019 | 5.061 | 4.962 | 5.022 | 4,878,707 | -0.04(-0.88%) |
Nov 16, 2009 | 4.943 | 5.126 | 4.930 | 5.066 | 10,521,771 | +0.17(+3.58%) |
Nov 13, 2009 | 4.907 | 4.935 | 4.831 | 4.891 | 3,768,935 | +0.00(+0.00%) |
Nov 12, 2009 | 4.881 | 4.956 | 4.779 | 4.891 | 8,954,764 | -0.00(-0.05%) |
Nov 11, 2009 | 4.847 | 4.922 | 4.797 | 4.894 | 5,007,376 | +0.10(+2.13%) |
Nov 10, 2009 | 4.784 | 4.857 | 4.700 | 4.792 | 4,547,843 | -0.04(-0.92%) |
Nov 09, 2009 | 4.646 | 4.868 | 4.646 | 4.836 | 6,775,046 | +0.22(+4.75%) |
Nov 06, 2009 | 4.664 | 4.685 | 4.554 | 4.617 | 7,584,590 | -0.12(-2.54%) |
Nov 05, 2009 | 4.661 | 4.737 | 4.625 | 4.737 | 6,344,617 | +0.14(+2.95%) |
Nov 04, 2009 | 4.750 | 4.774 | 4.591 | 4.601 | 9,034,416 | -0.10(-2.22%) |
Nov 03, 2009 | 4.512 | 4.747 | 4.379 | 4.706 | 21,816,324 | +0.27(+6.19%) |
Nov 02, 2009 | 4.411 | 4.583 | 4.361 | 4.431 | 9,459,484 | +0.02(+0.53%) |
Oct 30, 2009 | 4.572 | 4.617 | 4.356 | 4.408 | 10,184,780 | -0.14(-3.16%) |
Oct 29, 2009 | 4.468 | 4.695 | 4.468 | 4.552 | 13,848,023 | +0.19(+4.25%) |
Oct 28, 2009 | 4.492 | 4.567 | 4.327 | 4.366 | 12,553,672 | -0.17(-3.74%) |
Oct 27, 2009 | 4.719 | 4.750 | 4.494 | 4.536 | 9,565,943 | -0.17(-3.66%) |
Oct 26, 2009 | 4.747 | 4.930 | 4.656 | 4.708 | 8,298,398 | -0.02(-0.50%) |
Oct 23, 2009 | 4.873 | 4.920 | 4.695 | 4.732 | 10,053,048 | -0.13(-2.69%) |
Oct 22, 2009 | 4.794 | 4.894 | 4.619 | 4.862 | 7,308,104 | +0.08(+1.64%) |
Oct 21, 2009 | 4.779 | 4.920 | 4.763 | 4.784 | 7,730,875 | -0.02(-0.33%) |
Oct 20, 2009 | 4.870 | 4.909 | 4.734 | 4.800 | 4,942,276 | -0.05(-1.08%) |
Oct 19, 2009 | 4.755 | 4.888 | 4.742 | 4.852 | 4,407,686 | +0.09(+1.98%) |
Oct 16, 2009 | 4.823 | 4.823 | 4.669 | 4.758 | 7,178,669 | -0.13(-2.62%) |
Oct 15, 2009 | 4.891 | 4.941 | 4.813 | 4.886 | 4,743,145 | -0.07(-1.42%) |
Oct 14, 2009 | 4.875 | 4.975 | 4.839 | 4.956 | 6,637,186 | +0.18(+3.77%) |
Oct 13, 2009 | 4.904 | 4.920 | 4.727 | 4.776 | 8,746,442 | -0.17(-3.53%) |
Oct 12, 2009 | 4.755 | 5.043 | 4.755 | 4.951 | 13,730,842 | +0.20(+4.18%) |
Oct 09, 2009 | 4.502 | 4.792 | 4.471 | 4.753 | 14,548,045 | +0.22(+4.96%) |
Oct 08, 2009 | 4.387 | 4.533 | 4.317 | 4.528 | 13,596,812 | +0.19(+4.33%) |
Oct 07, 2009 | 4.358 | 4.392 | 4.301 | 4.340 | 6,964,220 | -0.02(-0.54%) |
Oct 06, 2009 | 4.369 | 4.450 | 4.264 | 4.364 | 14,250,115 | +0.07(+1.58%) |
Oct 05, 2009 | 4.309 | 4.413 | 4.243 | 4.296 | 15,010,641 | +0.03(+0.61%) |
Oct 02, 2009 | 4.264 | 4.358 | 4.212 | 4.270 | 10,116,616 | -0.07(-1.57%) |
Oct 01, 2009 | 4.468 | 4.486 | 4.322 | 4.337 | 13,314,965 | -0.15(-3.37%) |
Sep 30, 2009 | 4.651 | 4.703 | 4.452 | 4.489 | 13,560,049 | -0.17(-3.64%) |
Sep 29, 2009 | 4.619 | 4.740 | 4.609 | 4.659 | 6,540,684 | +0.04(+0.79%) |
Sep 28, 2009 | 4.512 | 4.672 | 4.468 | 4.622 | 5,747,990 | +0.13(+2.91%) |
Sep 25, 2009 | 4.604 | 4.614 | 4.426 | 4.492 | 7,068,381 | -0.13(-2.88%) |
Sep 24, 2009 | 4.781 | 4.813 | 4.570 | 4.625 | 7,509,533 | -0.13(-2.64%) |
Sep 23, 2009 | 4.951 | 4.951 | 4.742 | 4.750 | 8,604,753 | -0.17(-3.45%) |
Sep 22, 2009 | 4.724 | 5.053 | 4.706 | 4.920 | 13,908,528 | +0.26(+5.49%) |
Sep 21, 2009 | 4.909 | 4.912 | 4.651 | 4.664 | 15,231,217 | -0.32(-6.34%) |
Sep 18, 2009 | 4.928 | 5.006 | 4.828 | 4.980 | 10,212,352 | +0.10(+2.09%) |
Sep 17, 2009 | 4.841 | 4.959 | 4.810 | 4.878 | 9,734,438 | +0.01(+0.27%) |
Sep 16, 2009 | 4.949 | 4.962 | 4.831 | 4.865 | 13,344,069 | -0.05(-0.96%) |
Sep 15, 2009 | 4.774 | 4.930 | 4.763 | 4.912 | 10,409,951 | +0.15(+3.07%) |
Sep 14, 2009 | 4.552 | 4.797 | 4.484 | 4.766 | 9,752,054 | +0.17(+3.81%) |
Sep 11, 2009 | 4.531 | 4.724 | 4.510 | 4.591 | 12,892,195 | +0.09(+1.91%) |
Sep 10, 2009 | 4.309 | 4.523 | 4.280 | 4.505 | 7,837,333 | +0.20(+4.61%) |
Sep 09, 2009 | 4.306 | 4.371 | 4.230 | 4.306 | 9,519,989 | -0.01(-0.18%) |
Sep 08, 2009 | 4.217 | 4.314 | 4.149 | 4.314 | 12,422,705 | +0.14(+3.25%) |
Sep 04, 2009 | 4.092 | 4.228 | 4.084 | 4.178 | 5,473,802 | +0.09(+2.24%) |
Sep 03, 2009 | 3.995 | 4.089 | 3.969 | 4.087 | 4,012,488 | +0.11(+2.76%) |
Sep 02, 2009 | 4.032 | 4.050 | 3.941 | 3.977 | 5,027,289 | -0.04(-1.10%) |
Sep 01, 2009 | 4.079 | 4.277 | 4.003 | 4.021 | 9,848,555 | -0.10(-2.53%) |
Aug 31, 2009 | 4.105 | 4.149 | 3.977 | 4.126 | 12,275,655 | -0.03(-0.63%) |
Aug 28, 2009 | 4.115 | 4.170 | 4.089 | 4.152 | 9,525,351 | +0.09(+2.25%) |
Aug 27, 2009 | 3.998 | 4.097 | 3.883 | 4.061 | 6,673,183 | +0.02(+0.45%) |
Aug 26, 2009 | 4.035 | 4.071 | 3.969 | 4.042 | 6,527,664 | -0.00(-0.06%) |
Aug 25, 2009 | 4.089 | 4.162 | 4.037 | 4.045 | 6,523,835 | -0.03(-0.71%) |
Aug 24, 2009 | 4.066 | 4.155 | 4.040 | 4.074 | 6,169,229 | +0.01(+0.26%) |
Aug 21, 2009 | 4.001 | 4.100 | 3.964 | 4.063 | 8,997,654 | +0.10(+2.57%) |
Aug 20, 2009 | 3.896 | 4.008 | 3.883 | 3.961 | 10,051,516 | +0.01(+0.20%) |
Aug 19, 2009 | 3.938 | 4.019 | 3.878 | 3.954 | 7,136,545 | -0.04(-0.98%) |
Aug 18, 2009 | 3.922 | 4.040 | 3.922 | 3.993 | 6,239,690 | +0.10(+2.55%) |
Aug 17, 2009 | 3.995 | 4.003 | 3.852 | 3.894 | 7,137,311 | -0.23(-5.63%) |
Aug 14, 2009 | 4.283 | 4.283 | 4.055 | 4.126 | 6,429,631 | -0.16(-3.66%) |
Aug 13, 2009 | 4.139 | 4.303 | 4.011 | 4.283 | 16,892,428 | +0.19(+4.59%) |
Aug 12, 2009 | 3.907 | 4.136 | 3.891 | 4.095 | 9,600,408 | +0.20(+5.02%) |
Aug 11, 2009 | 4.024 | 4.063 | 3.899 | 3.899 | 6,694,628 | -0.16(-4.05%) |
Aug 10, 2009 | 3.993 | 4.136 | 3.922 | 4.063 | 8,656,068 | +0.02(+0.52%) |
Aug 07, 2009 | 3.891 | 4.110 | 3.794 | 4.042 | 12,342,287 | +0.25(+6.47%) |
Aug 06, 2009 | 3.888 | 3.938 | 3.758 | 3.797 | 12,443,384 | -0.07(-1.89%) |
Aug 05, 2009 | 3.943 | 3.943 | 3.810 | 3.870 | 8,903,449 | -0.05(-1.33%) |
Aug 04, 2009 | 3.789 | 3.948 | 3.742 | 3.922 | 10,781,407 | +0.09(+2.25%) |
Aug 03, 2009 | 3.703 | 3.847 | 3.606 | 3.836 | 15,659,349 | +0.19(+5.23%) |
Jul 31, 2009 | 3.588 | 3.721 | 3.541 | 3.645 | 12,073,460 | +0.06(+1.68%) |
Jul 30, 2009 | 4.178 | 4.186 | 3.551 | 3.585 | 31,638,838 | -0.33(-8.47%) |
Jul 29, 2009 | 3.995 | 4.066 | 3.854 | 3.917 | 16,020,848 | -0.15(-3.72%) |
Jul 28, 2009 | 4.082 | 4.165 | 3.990 | 4.068 | 6,721,434 | -0.07(-1.64%) |
Jul 27, 2009 | 4.074 | 4.136 | 3.980 | 4.136 | 7,182,499 | +0.05(+1.28%) |
Jul 24, 2009 | 3.917 | 4.110 | 3.831 | 4.084 | 9,798,007 | +0.03(+0.64%) |
Jul 23, 2009 | 3.860 | 4.113 | 3.810 | 4.058 | 10,252,944 | +0.20(+5.28%) |
Jul 22, 2009 | 3.852 | 3.909 | 3.789 | 3.854 | 4,562,395 | -0.01(-0.34%) |
Jul 21, 2009 | 3.930 | 4.003 | 3.760 | 3.867 | 4,831,222 | -0.05(-1.27%) |
Jul 20, 2009 | 3.860 | 3.988 | 3.831 | 3.917 | 8,502,124 | +0.08(+2.11%) |
Jul 17, 2009 | 3.794 | 3.875 | 3.732 | 3.836 | 5,728,077 | +0.03(+0.82%) |
Jul 16, 2009 | 3.755 | 3.847 | 3.653 | 3.805 | 8,819,202 | +0.05(+1.32%) |
Jul 15, 2009 | 3.669 | 3.815 | 3.622 | 3.755 | 13,230,717 | +0.17(+4.89%) |
Jul 14, 2009 | 3.562 | 3.669 | 3.525 | 3.580 | 11,077,806 | +0.07(+1.93%) |
Jul 13, 2009 | 3.186 | 3.557 | 3.183 | 3.512 | 24,228,870 | +0.38(+11.99%) |
Jul 10, 2009 | 3.188 | 3.204 | 3.068 | 3.136 | 6,337,724 | -0.07(-2.20%) |
Jul 09, 2009 | 3.162 | 3.269 | 3.144 | 3.207 | 7,193,987 | +0.07(+2.16%) |
Jul 08, 2009 | 3.168 | 3.186 | 3.037 | 3.139 | 14,902,651 | -0.02(-0.66%) |
Jul 07, 2009 | 3.303 | 3.332 | 3.149 | 3.160 | 9,930,505 | -0.17(-5.25%) |
Jul 06, 2009 | 3.447 | 3.460 | 3.293 | 3.335 | 7,673,433 | -0.16(-4.56%) |
Jul 02, 2009 | 3.562 | 3.583 | 3.473 | 3.494 | 8,825,329 | -0.14(-3.95%) |
Jul 01, 2009 | 3.632 | 3.745 | 3.617 | 3.638 | 8,514,378 | +0.08(+2.28%) |
Jun 30, 2009 | 3.653 | 3.695 | 3.512 | 3.557 | 11,276,171 | -0.10(-2.78%) |
Jun 29, 2009 | 3.575 | 3.690 | 3.538 | 3.659 | 9,889,913 | +0.09(+2.49%) |
Jun 26, 2009 | 3.489 | 3.588 | 3.460 | 3.570 | 10,471,988 | +0.06(+1.71%) |
Jun 25, 2009 | 3.403 | 3.544 | 3.350 | 3.510 | 10,027,773 | +0.07(+1.97%) |
Jun 24, 2009 | 3.343 | 3.510 | 3.316 | 3.442 | 8,463,064 | +0.14(+4.19%) |
Jun 23, 2009 | 3.327 | 3.395 | 3.196 | 3.303 | 7,913,156 | +0.01(+0.32%) |
Jun 22, 2009 | 3.418 | 3.450 | 3.288 | 3.293 | 11,302,977 | -0.19(-5.54%) |
Jun 19, 2009 | 3.567 | 3.617 | 3.460 | 3.486 | 8,049,484 | -0.03(-0.82%) |
Jun 18, 2009 | 3.583 | 3.622 | 3.481 | 3.515 | 5,852,151 | -0.05(-1.46%) |
Jun 17, 2009 | 3.669 | 3.669 | 3.476 | 3.567 | 7,619,821 | -0.10(-2.64%) |
Jun 16, 2009 | 3.805 | 3.831 | 3.648 | 3.664 | 7,436,008 | -0.09(-2.30%) |
Jun 15, 2009 | 3.839 | 3.852 | 3.648 | 3.750 | 8,300,695 | -0.15(-3.82%) |
Jun 12, 2009 | 4.045 | 4.048 | 3.860 | 3.899 | 7,799,804 | -0.15(-3.62%) |
Jun 11, 2009 | 3.993 | 4.089 | 3.967 | 4.045 | 13,423,721 | +0.06(+1.57%) |
Jun 10, 2009 | 4.050 | 4.063 | 3.867 | 3.982 | 8,634,623 | -0.01(-0.26%) |
Jun 09, 2009 | 3.995 | 4.079 | 3.946 | 3.993 | 8,273,889 | +0.01(+0.13%) |
Jun 08, 2009 | 3.938 | 4.024 | 3.826 | 3.988 | 8,029,571 | +0.04(+1.06%) |
Jun 05, 2009 | 4.048 | 4.100 | 3.927 | 3.946 | 10,203,928 | -0.06(-1.44%) |
Jun 04, 2009 | 3.930 | 4.014 | 3.810 | 4.003 | 9,470,207 | +0.09(+2.34%) |
Jun 03, 2009 | 3.985 | 3.985 | 3.880 | 3.912 | 12,733,656 | -0.04(-1.06%) |
Jun 02, 2009 | 3.901 | 4.040 | 3.901 | 3.954 | 12,601,157 | +0.01(+0.20%) |