Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.177 | 5.312 | 5.125 | 5.177 | 16,940,282 | -0.12(-2.20%) |
May 27, 2010 | 5.086 | 5.293 | 4.989 | 5.293 | 28,512,316 | +0.32(+6.49%) |
May 26, 2010 | 5.131 | 5.157 | 4.931 | 4.970 | 155 | -0.05(-1.03%) |
May 25, 2010 | 4.680 | 5.054 | 4.622 | 5.022 | 1,830 | +0.19(+3.87%) |
May 24, 2010 | 5.086 | 5.093 | 4.815 | 4.835 | 18,338,710 | -0.24(-4.70%) |
May 21, 2010 | 4.738 | 5.105 | 4.686 | 5.073 | 32,044,432 | +0.26(+5.35%) |
May 20, 2010 | 4.760 | 4.989 | 4.712 | 4.815 | 36,432 | -0.21(-4.11%) |
May 19, 2010 | 5.034 | 5.144 | 4.918 | 5.022 | 25,767,510 | -0.05(-1.05%) |
May 18, 2010 | 5.415 | 5.428 | 5.002 | 5.075 | 1,706 | -0.25(-4.69%) |
May 17, 2010 | 5.441 | 5.479 | 5.125 | 5.325 | 30,948,570 | -0.11(-2.02%) |
May 14, 2010 | 5.434 | 5.518 | 5.299 | 5.434 | 36,595,968 | -0.16(-2.88%) |
May 13, 2010 | 5.608 | 5.744 | 5.563 | 5.595 | 25,774,200 | -0.01(-0.23%) |
May 12, 2010 | 5.615 | 5.660 | 5.518 | 5.608 | 20,337,310 | +0.08(+1.40%) |
May 11, 2010 | 5.595 | 5.647 | 5.505 | 5.531 | 46,074,064 | +0.15(+2.75%) |
May 10, 2010 | 5.260 | 5.389 | 5.228 | 5.383 | 38,291,812 | +0.30(+5.96%) |
May 07, 2010 | 5.131 | 5.286 | 5.022 | 5.080 | 52,738,212 | +0.02(+0.38%) |
May 06, 2010 | 5.133 | 5.524 | 4.815 | 5.060 | 20,368 | -0.38(-7.05%) |
May 05, 2010 | 5.531 | 5.666 | 5.415 | 5.444 | 28,695,936 | -0.13(-2.26%) |
May 04, 2010 | 5.776 | 5.776 | 5.511 | 5.570 | 33,884,644 | -0.23(-3.89%) |
May 03, 2010 | 5.860 | 5.918 | 5.679 | 5.795 | 23,895,006 | -0.02(-0.33%) |
Apr 30, 2010 | 5.789 | 5.866 | 5.686 | 5.814 | 35,784,500 | +0.04(+0.67%) |
Apr 29, 2010 | 5.686 | 5.879 | 5.653 | 5.776 | 27,754,640 | +0.16(+2.87%) |
Apr 28, 2010 | 5.679 | 5.789 | 5.550 | 5.615 | 44,162,184 | +0.06(+1.04%) |
Apr 27, 2010 | 5.634 | 5.705 | 5.453 | 5.557 | 43,886,512 | -0.12(-2.05%) |
Apr 26, 2010 | 5.950 | 5.963 | 5.640 | 5.673 | 37,761,052 | -0.25(-4.24%) |
Apr 23, 2010 | 5.905 | 5.976 | 5.657 | 5.924 | 46,801,216 | +0.05(+0.77%) |
Apr 22, 2010 | 5.595 | 5.918 | 5.524 | 5.879 | 47,332,724 | +0.12(+2.01%) |
Apr 21, 2010 | 5.763 | 6.343 | 5.660 | 5.763 | 63,259 | +0.23(+4.20%) |
Apr 20, 2010 | 5.279 | 5.634 | 5.247 | 5.531 | 7,663 | +0.29(+5.54%) |
Apr 19, 2010 | 5.118 | 5.292 | 5.086 | 5.241 | 47,182,864 | +0.08(+1.62%) |
Apr 16, 2010 | 5.363 | 5.370 | 5.060 | 5.157 | 56,374,728 | -0.23(-4.19%) |
Apr 15, 2010 | 5.505 | 5.524 | 5.337 | 5.383 | 27,862,788 | -0.11(-2.00%) |
Apr 14, 2010 | 5.312 | 5.524 | 5.299 | 5.492 | 32,439,582 | +0.24(+4.67%) |
Apr 13, 2010 | 5.215 | 5.312 | 5.086 | 5.247 | 48,442,024 | -0.13(-2.40%) |
Apr 12, 2010 | 5.421 | 5.428 | 5.331 | 5.376 | 18,017,626 | -0.01(-0.12%) |
Apr 09, 2010 | 5.428 | 5.441 | 5.318 | 5.383 | 20,788,564 | +0.01(+0.12%) |
Apr 08, 2010 | 5.331 | 5.415 | 5.170 | 5.376 | 58,291,000 | -0.12(-2.11%) |
Apr 07, 2010 | 5.782 | 5.782 | 5.486 | 5.492 | 79,862,664 | +0.03(+0.59%) |
Apr 06, 2010 | 5.241 | 5.544 | 5.221 | 5.460 | 47,389,128 | +0.30(+5.87%) |
Apr 05, 2010 | 5.080 | 5.267 | 5.022 | 5.157 | 25,073,962 | +0.13(+2.56%) |
Apr 01, 2010 | 5.034 | 5.028 | 5.028 | 5.028 | 15,751,304 | +0.03(+0.65%) |
Mar 31, 2010 | 4.951 | 5.060 | 4.944 | 4.996 | 9,866,493 | -0.01(-0.13%) |
Mar 30, 2010 | 4.976 | 5.028 | 4.931 | 5.002 | 17,177,948 | +0.03(+0.52%) |
Mar 29, 2010 | 5.086 | 5.112 | 4.893 | 4.976 | 26,429,476 | -0.09(-1.78%) |
Mar 26, 2010 | 5.144 | 5.170 | 4.970 | 5.067 | 27,234,752 | -0.05(-0.88%) |
Mar 25, 2010 | 5.176 | 5.234 | 5.086 | 5.112 | 37,163,216 | +0.02(+0.38%) |
Mar 24, 2010 | 4.944 | 5.157 | 4.938 | 5.093 | 32,297,836 | +0.14(+2.73%) |
Mar 23, 2010 | 4.925 | 4.970 | 4.893 | 4.957 | 17,079,832 | +0.03(+0.65%) |
Mar 22, 2010 | 4.835 | 4.983 | 4.777 | 4.925 | 21,760,008 | +0.03(+0.53%) |
Mar 19, 2010 | 4.886 | 4.944 | 4.815 | 4.899 | 23,518,600 | +0.03(+0.53%) |
Mar 18, 2010 | 5.041 | 5.041 | 4.835 | 4.873 | 30,456,534 | -0.22(-4.30%) |
Mar 17, 2010 | 5.002 | 5.170 | 4.976 | 5.093 | 27,851,034 | +0.13(+2.60%) |
Mar 16, 2010 | 4.906 | 4.976 | 4.815 | 4.964 | 26,375,778 | +0.08(+1.72%) |
Mar 15, 2010 | 4.796 | 4.886 | 4.793 | 4.880 | 40,929,168 | +0.01(+0.26%) |
Mar 12, 2010 | 5.196 | 5.279 | 4.815 | 4.867 | 49,568,636 | -0.21(-4.19%) |
Mar 11, 2010 | 4.899 | 5.093 | 4.860 | 5.080 | 27,260,562 | +0.21(+4.23%) |
Mar 10, 2010 | 4.738 | 4.957 | 4.706 | 4.873 | 31,444,298 | +0.19(+4.13%) |
Mar 09, 2010 | 4.654 | 4.732 | 4.564 | 4.680 | 19,701,242 | -0.01(-0.14%) |
Mar 08, 2010 | 4.648 | 4.738 | 4.635 | 4.686 | 12,683,310 | +0.01(+0.28%) |
Mar 05, 2010 | 4.622 | 4.680 | 4.583 | 4.673 | 16,994,640 | +0.10(+2.11%) |
Mar 04, 2010 | 4.538 | 4.622 | 4.512 | 4.577 | 10,380,013 | +0.04(+0.85%) |
Mar 03, 2010 | 4.538 | 4.596 | 4.499 | 4.538 | 14,464,643 | +0.00(+0.00%) |
Mar 02, 2010 | 4.493 | 4.603 | 4.493 | 4.538 | 12,084,131 | +0.05(+1.00%) |
Mar 01, 2010 | 4.615 | 4.648 | 4.448 | 4.493 | 15,424,457 | -0.12(-2.52%) |
Feb 26, 2010 | 4.512 | 4.628 | 4.487 | 4.609 | 21,842,372 | +0.11(+2.44%) |
Feb 25, 2010 | 4.474 | 4.519 | 4.364 | 4.499 | 24,120,914 | -0.07(-1.58%) |
Feb 24, 2010 | 4.358 | 4.583 | 4.351 | 4.572 | 29,653,746 | +0.23(+5.37%) |
Feb 23, 2010 | 4.461 | 4.474 | 4.319 | 4.339 | 18,531,666 | -0.15(-3.30%) |
Feb 22, 2010 | 4.364 | 4.499 | 4.364 | 4.487 | 31,454,662 | +0.12(+2.65%) |
Feb 19, 2010 | 4.313 | 4.396 | 4.313 | 4.371 | 16,512,073 | +0.03(+0.74%) |
Feb 18, 2010 | 4.377 | 4.390 | 4.300 | 4.339 | 21,767,604 | -0.06(-1.32%) |
Feb 17, 2010 | 4.480 | 4.487 | 4.364 | 4.396 | 19,417,136 | -0.06(-1.30%) |
Feb 16, 2010 | 4.371 | 4.480 | 4.409 | 4.454 | 14,670,714 | +0.08(+1.91%) |
Feb 12, 2010 | 4.364 | 4.371 | 4.371 | 4.371 | 14,122,630 | -0.05(-1.16%) |
Feb 11, 2010 | 4.429 | 4.461 | 4.377 | 4.422 | 14,623,715 | -0.01(-0.15%) |
Feb 10, 2010 | 4.371 | 4.506 | 4.339 | 4.429 | 37,699,728 | -0.03(-0.58%) |
Feb 09, 2010 | 4.461 | 4.525 | 4.403 | 4.454 | 19,628,754 | +0.16(+3.75%) |
Feb 08, 2010 | 4.448 | 4.496 | 4.287 | 4.293 | 39,679,644 | -0.14(-3.19%) |
Feb 05, 2010 | 4.467 | 4.532 | 4.268 | 4.435 | 55,075,860 | -0.04(-0.86%) |
Feb 04, 2010 | 4.693 | 4.731 | 4.467 | 4.474 | 46,630,692 | -0.30(-6.21%) |
Feb 03, 2010 | 4.808 | 4.808 | 4.660 | 4.770 | 47,742,936 | -0.07(-1.46%) |
Feb 02, 2010 | 4.686 | 4.853 | 4.686 | 4.841 | 46,246,644 | +0.15(+3.30%) |
Feb 01, 2010 | 4.654 | 4.744 | 4.590 | 4.686 | 27,774,554 | +0.06(+1.39%) |
Jan 29, 2010 | 4.718 | 4.821 | 4.596 | 4.622 | 27,685,532 | -0.06(-1.24%) |
Jan 28, 2010 | 4.673 | 4.815 | 4.635 | 4.680 | 42,743,260 | +0.08(+1.68%) |
Jan 27, 2010 | 4.422 | 4.673 | 4.403 | 4.602 | 36,323,396 | +0.17(+3.77%) |
Jan 26, 2010 | 4.570 | 4.641 | 4.429 | 4.435 | 57,457,640 | -0.11(-2.41%) |
Jan 25, 2010 | 4.783 | 4.815 | 4.429 | 4.545 | 46,274,992 | -0.12(-2.62%) |
Jan 22, 2010 | 4.609 | 4.821 | 4.339 | 4.667 | 42,107,440 | -0.06(-1.23%) |
Jan 21, 2010 | 4.738 | 4.989 | 4.699 | 4.725 | 88,558,808 | +0.24(+5.46%) |
Jan 20, 2010 | 4.300 | 4.499 | 4.300 | 4.480 | 32,121,712 | +0.13(+2.96%) |
Jan 19, 2010 | 4.390 | 4.422 | 4.306 | 4.351 | 27,804,600 | -0.08(-1.74%) |
Jan 15, 2010 | 4.371 | 4.429 | 4.429 | 4.429 | 45,845,612 | +0.02(+0.44%) |
Jan 14, 2010 | 4.145 | 4.435 | 4.145 | 4.409 | 37,441,776 | +0.23(+5.55%) |
Jan 13, 2010 | 4.145 | 4.268 | 4.049 | 4.178 | 25,208,128 | +0.05(+1.25%) |
Jan 12, 2010 | 4.158 | 4.216 | 4.094 | 4.126 | 31,392,454 | -0.08(-1.84%) |
Jan 11, 2010 | 4.184 | 4.248 | 4.113 | 4.203 | 23,049,020 | +0.02(+0.46%) |
Jan 08, 2010 | 4.087 | 4.223 | 4.081 | 4.184 | 25,653,644 | +0.07(+1.72%) |
Jan 07, 2010 | 3.907 | 4.171 | 3.888 | 4.113 | 39,699,904 | +0.17(+4.24%) |
Jan 06, 2010 | 3.972 | 3.991 | 3.901 | 3.946 | 18,309,516 | -0.03(-0.65%) |
Jan 05, 2010 | 3.785 | 3.984 | 3.785 | 3.972 | 25,882,938 | +0.15(+3.87%) |
Jan 04, 2010 | 3.643 | 3.843 | 3.637 | 3.824 | 23,149,930 | +0.25(+7.03%) |
Dec 31, 2009 | 3.630 | 3.573 | 3.573 | 3.573 | 8,999,726 | -0.06(-1.77%) |
Dec 30, 2009 | 3.637 | 3.656 | 3.605 | 3.637 | 5,510,740 | -0.03(-0.88%) |
Dec 29, 2009 | 3.630 | 3.688 | 3.605 | 3.669 | 8,134,782 | +0.04(+1.06%) |
Dec 28, 2009 | 3.721 | 3.733 | 3.611 | 3.630 | 9,575,088 | -0.08(-2.08%) |
Dec 24, 2009 | 3.624 | 3.708 | 3.624 | 3.708 | 4,757,961 | +0.06(+1.77%) |
Dec 23, 2009 | 3.682 | 3.701 | 3.592 | 3.643 | 12,905,021 | -0.03(-0.88%) |
Dec 22, 2009 | 3.656 | 3.721 | 3.656 | 3.676 | 19,418,148 | -0.03(-0.70%) |
Dec 21, 2009 | 3.630 | 3.727 | 3.573 | 3.701 | 28,007,304 | +0.12(+3.42%) |
Dec 18, 2009 | 3.592 | 3.611 | 3.457 | 3.579 | 24,518,606 | +0.03(+0.72%) |
Dec 17, 2009 | 3.676 | 3.695 | 3.540 | 3.553 | 33,422,582 | -0.29(-7.54%) |
Dec 16, 2009 | 3.753 | 3.849 | 3.676 | 3.843 | 18,985,074 | +0.10(+2.58%) |
Dec 15, 2009 | 3.875 | 3.920 | 3.733 | 3.746 | 19,280,022 | -0.18(-4.59%) |
Dec 14, 2009 | 3.914 | 3.933 | 3.901 | 3.927 | 15,005,938 | +0.02(+0.49%) |
Dec 11, 2009 | 3.804 | 3.939 | 3.733 | 3.907 | 20,647,394 | +0.12(+3.23%) |
Dec 10, 2009 | 3.759 | 3.875 | 3.753 | 3.785 | 11,675,869 | -0.05(-1.18%) |
Dec 09, 2009 | 3.772 | 3.862 | 3.714 | 3.830 | 19,409,782 | +0.08(+2.06%) |
Dec 08, 2009 | 3.759 | 3.798 | 3.701 | 3.753 | 21,770,676 | -0.04(-1.02%) |
Dec 07, 2009 | 3.817 | 3.939 | 3.753 | 3.791 | 28,388,716 | -0.17(-4.38%) |
Dec 04, 2009 | 3.869 | 3.991 | 3.772 | 3.965 | 29,763,234 | +0.19(+5.12%) |
Dec 03, 2009 | 3.978 | 4.049 | 3.766 | 3.772 | 26,633,108 | -0.16(-4.09%) |
Dec 02, 2009 | 3.830 | 3.943 | 3.791 | 3.933 | 23,283,710 | +0.10(+2.69%) |
Dec 01, 2009 | 3.817 | 3.836 | 3.676 | 3.830 | 30,006,014 | +0.06(+1.54%) |
Nov 30, 2009 | 3.592 | 3.785 | 3.592 | 3.772 | 32,325,604 | +0.19(+5.21%) |
Nov 27, 2009 | 3.618 | 3.721 | 3.585 | 3.585 | 11,366,930 | -0.20(-5.27%) |
Nov 25, 2009 | 3.830 | 3.862 | 3.759 | 3.785 | 12,658,002 | -0.04(-1.01%) |
Nov 24, 2009 | 3.798 | 3.836 | 3.714 | 3.824 | 13,764,235 | -0.01(-0.17%) |
Nov 23, 2009 | 3.772 | 3.856 | 3.753 | 3.830 | 12,425,385 | +0.14(+3.84%) |
Nov 20, 2009 | 3.714 | 3.798 | 3.663 | 3.688 | 16,971,048 | -0.06(-1.55%) |
Nov 19, 2009 | 3.785 | 3.811 | 3.650 | 3.746 | 24,610,350 | -0.08(-2.02%) |
Nov 18, 2009 | 3.708 | 3.869 | 3.650 | 3.824 | 28,670,484 | +0.12(+3.30%) |
Nov 17, 2009 | 3.605 | 3.727 | 3.573 | 3.701 | 14,933,628 | +0.10(+2.86%) |
Nov 16, 2009 | 3.663 | 3.733 | 3.566 | 3.598 | 20,585,280 | +0.00(+0.00%) |
Nov 13, 2009 | 3.676 | 3.746 | 3.553 | 3.598 | 23,455,882 | -0.08(-2.27%) |
Nov 12, 2009 | 3.695 | 3.772 | 3.650 | 3.682 | 19,697,022 | -0.03(-0.69%) |
Nov 11, 2009 | 3.688 | 3.733 | 3.656 | 3.708 | 17,822,074 | +0.05(+1.23%) |
Nov 10, 2009 | 3.682 | 3.746 | 3.611 | 3.663 | 20,594,894 | -0.10(-2.57%) |
Nov 09, 2009 | 3.759 | 3.785 | 3.688 | 3.759 | 23,508,788 | +0.07(+1.92%) |
Nov 06, 2009 | 3.476 | 3.714 | 3.470 | 3.688 | 34,139,824 | +0.21(+5.92%) |
Nov 05, 2009 | 3.457 | 3.585 | 3.418 | 3.482 | 26,932,898 | +0.06(+1.69%) |
Nov 04, 2009 | 3.669 | 3.676 | 3.418 | 3.424 | 24,346,796 | -0.14(-3.97%) |
Nov 03, 2009 | 3.489 | 3.611 | 3.444 | 3.566 | 29,297,748 | -0.01(-0.18%) |
Nov 02, 2009 | 3.463 | 3.630 | 3.450 | 3.573 | 33,563,916 | +0.10(+2.97%) |
Oct 30, 2009 | 3.611 | 3.624 | 3.405 | 3.470 | 33,420,052 | -0.17(-4.77%) |
Oct 29, 2009 | 3.688 | 3.798 | 3.598 | 3.643 | 50,380,640 | +0.10(+2.91%) |
Oct 28, 2009 | 3.753 | 3.785 | 3.515 | 3.540 | 46,092,648 | -0.21(-5.66%) |
Oct 27, 2009 | 3.933 | 3.946 | 3.727 | 3.753 | 43,746,116 | -0.18(-4.58%) |
Oct 26, 2009 | 4.158 | 4.165 | 3.901 | 3.933 | 41,574,740 | -0.24(-5.71%) |
Oct 23, 2009 | 4.171 | 4.184 | 4.094 | 4.171 | 23,248,366 | -0.10(-2.26%) |
Oct 22, 2009 | 4.055 | 4.390 | 4.004 | 4.268 | 53,300,388 | +0.23(+5.57%) |
Oct 21, 2009 | 4.107 | 4.409 | 4.030 | 4.042 | 67,378,896 | -0.17(-3.98%) |
Oct 20, 2009 | 4.120 | 4.229 | 4.100 | 4.210 | 39,502,488 | +0.12(+2.99%) |
Oct 19, 2009 | 4.165 | 4.197 | 4.023 | 4.087 | 16,000,146 | -0.06(-1.55%) |
Oct 16, 2009 | 4.210 | 4.248 | 4.062 | 4.152 | 33,213,076 | -0.13(-3.01%) |
Oct 15, 2009 | 4.236 | 4.332 | 4.210 | 4.281 | 25,690,120 | -0.02(-0.45%) |
Oct 14, 2009 | 4.236 | 4.339 | 4.145 | 4.300 | 31,485,274 | +0.16(+3.89%) |
Oct 13, 2009 | 4.042 | 4.158 | 4.030 | 4.139 | 27,445,556 | +0.08(+1.90%) |
Oct 12, 2009 | 4.023 | 4.068 | 3.984 | 4.062 | 15,616,153 | +0.08(+1.94%) |
Oct 09, 2009 | 3.978 | 4.004 | 3.927 | 3.984 | 22,691,254 | -0.02(-0.48%) |
Oct 08, 2009 | 4.081 | 4.087 | 3.978 | 4.004 | 22,317,950 | -0.04(-0.96%) |
Oct 07, 2009 | 4.010 | 4.087 | 3.914 | 4.042 | 15,817,933 | +0.03(+0.80%) |
Oct 06, 2009 | 4.068 | 4.171 | 3.914 | 4.010 | 22,555,694 | +0.00(+0.00%) |
Oct 05, 2009 | 4.042 | 4.068 | 3.952 | 4.010 | 20,124,094 | +0.04(+0.97%) |
Oct 02, 2009 | 3.862 | 4.152 | 3.817 | 3.972 | 35,157,172 | +0.02(+0.49%) |
Oct 01, 2009 | 4.152 | 4.184 | 3.933 | 3.952 | 35,004,944 | -0.23(-5.54%) |
Sep 30, 2009 | 4.248 | 4.332 | 4.178 | 4.184 | 39,887,144 | -0.03(-0.76%) |
Sep 29, 2009 | 4.197 | 4.300 | 4.184 | 4.216 | 18,646,784 | +0.07(+1.69%) |
Sep 28, 2009 | 4.094 | 4.178 | 4.023 | 4.146 | 16,523,031 | +0.13(+3.22%) |
Sep 25, 2009 | 4.081 | 4.120 | 3.978 | 4.017 | 23,656,858 | -0.17(-4.00%) |
Sep 24, 2009 | 4.351 | 4.351 | 4.030 | 4.184 | 33,899,944 | -0.13(-2.99%) |
Sep 23, 2009 | 4.416 | 4.461 | 4.306 | 4.313 | 27,429,926 | -0.10(-2.19%) |
Sep 22, 2009 | 4.364 | 4.422 | 4.223 | 4.409 | 25,950,104 | +0.14(+3.32%) |
Sep 21, 2009 | 4.229 | 4.319 | 4.120 | 4.268 | 26,701,632 | +0.00(+0.00%) |
Sep 18, 2009 | 4.229 | 4.326 | 4.184 | 4.268 | 39,865,180 | +0.05(+1.22%) |
Sep 17, 2009 | 4.499 | 4.506 | 4.171 | 4.216 | 48,424,200 | -0.10(-2.24%) |
Sep 16, 2009 | 4.152 | 4.551 | 4.145 | 4.313 | 68,815,504 | +0.15(+3.72%) |
Sep 15, 2009 | 3.869 | 4.203 | 3.849 | 4.158 | 49,077,560 | +0.29(+7.49%) |
Sep 14, 2009 | 3.766 | 3.894 | 3.708 | 3.869 | 28,510,298 | +0.05(+1.35%) |
Sep 11, 2009 | 3.984 | 3.984 | 3.811 | 3.817 | 33,563,892 | -0.16(-4.05%) |
Sep 10, 2009 | 3.972 | 4.010 | 3.875 | 3.978 | 27,679,746 | -0.02(-0.48%) |
Sep 09, 2009 | 3.972 | 4.004 | 3.862 | 3.997 | 25,707,578 | +0.03(+0.65%) |
Sep 08, 2009 | 4.081 | 4.100 | 3.927 | 3.972 | 20,154,270 | -0.03(-0.80%) |
Sep 04, 2009 | 3.849 | 4.068 | 3.772 | 4.004 | 39,563,752 | +0.17(+4.54%) |
Sep 03, 2009 | 3.843 | 3.881 | 3.766 | 3.830 | 22,803,942 | +0.08(+2.23%) |
Sep 02, 2009 | 3.907 | 3.952 | 3.733 | 3.746 | 34,476,852 | -0.21(-5.37%) |
Sep 01, 2009 | 4.255 | 4.339 | 3.927 | 3.959 | 45,410,412 | -0.33(-7.66%) |
Aug 31, 2009 | 4.210 | 4.300 | 4.152 | 4.287 | 27,764,680 | -0.01(-0.30%) |
Aug 28, 2009 | 4.345 | 4.358 | 4.184 | 4.300 | 22,587,518 | +0.06(+1.52%) |
Aug 27, 2009 | 4.145 | 4.248 | 4.062 | 4.236 | 32,065,062 | +0.12(+2.81%) |
Aug 26, 2009 | 4.190 | 4.236 | 4.036 | 4.120 | 22,185,022 | -0.05(-1.23%) |
Aug 25, 2009 | 4.223 | 4.271 | 4.133 | 4.171 | 21,247,968 | +0.05(+1.09%) |
Aug 24, 2009 | 4.358 | 4.487 | 4.087 | 4.126 | 40,093,104 | -0.21(-4.75%) |
Aug 21, 2009 | 4.197 | 4.409 | 4.152 | 4.332 | 42,550,572 | +0.19(+4.50%) |
Aug 20, 2009 | 4.107 | 4.184 | 4.068 | 4.145 | 18,254,198 | +0.07(+1.74%) |
Aug 19, 2009 | 4.062 | 4.158 | 4.023 | 4.075 | 21,167,084 | -0.07(-1.71%) |
Aug 18, 2009 | 4.062 | 4.223 | 4.055 | 4.145 | 28,256,896 | +0.12(+2.88%) |
Aug 17, 2009 | 4.100 | 4.158 | 3.972 | 4.029 | 28,514,340 | -0.25(-5.87%) |
Aug 14, 2009 | 4.268 | 4.313 | 4.158 | 4.281 | 25,159,452 | +0.00(+0.00%) |
Aug 13, 2009 | 4.274 | 4.364 | 4.107 | 4.281 | 37,862,812 | +0.15(+3.58%) |
Aug 12, 2009 | 3.965 | 4.248 | 3.959 | 4.133 | 65,752,492 | +0.18(+4.56%) |
Aug 11, 2009 | 4.229 | 4.229 | 3.927 | 3.952 | 46,433,608 | -0.26(-6.26%) |
Aug 10, 2009 | 4.390 | 4.390 | 4.190 | 4.216 | 38,165,480 | -0.15(-3.39%) |
Aug 07, 2009 | 4.422 | 4.506 | 4.281 | 4.364 | 47,291,352 | +0.14(+3.20%) |
Aug 06, 2009 | 4.242 | 4.474 | 4.036 | 4.229 | 69,262,848 | +0.10(+2.50%) |
Aug 05, 2009 | 4.133 | 4.274 | 4.036 | 4.126 | 74,023,864 | -0.03(-0.78%) |
Aug 04, 2009 | 4.100 | 4.261 | 3.959 | 4.158 | 55,457,376 | +0.03(+0.78%) |
Aug 03, 2009 | 3.862 | 4.216 | 3.740 | 4.126 | 78,047,000 | +0.41(+10.90%) |
Jul 31, 2009 | 3.534 | 3.817 | 3.444 | 3.721 | 99,594,488 | +0.18(+5.09%) |
Jul 30, 2009 | 3.373 | 3.611 | 3.373 | 3.540 | 84,144,128 | +0.22(+6.59%) |
Jul 29, 2009 | 3.367 | 3.392 | 3.276 | 3.321 | 57,732,608 | -0.06(-1.71%) |
Jul 28, 2009 | 3.534 | 3.592 | 3.347 | 3.379 | 56,064,524 | -0.20(-5.49%) |
Jul 27, 2009 | 3.344 | 3.637 | 3.341 | 3.576 | 62,641,176 | +0.19(+5.61%) |
Jul 24, 2009 | 3.431 | 3.476 | 3.270 | 3.386 | 46,673,884 | -0.09(-2.59%) |
Jul 23, 2009 | 3.289 | 3.560 | 3.289 | 3.476 | 65,674,956 | +0.15(+4.65%) |
Jul 22, 2009 | 2.897 | 3.392 | 2.832 | 3.321 | 83,247,840 | +0.22(+7.05%) |
Jul 21, 2009 | 3.257 | 3.270 | 2.980 | 3.103 | 44,907,672 | -0.17(-5.12%) |
Jul 20, 2009 | 3.315 | 3.328 | 3.231 | 3.270 | 21,298,518 | -0.02(-0.59%) |
Jul 17, 2009 | 3.367 | 3.412 | 3.264 | 3.289 | 31,482,962 | -0.06(-1.92%) |
Jul 16, 2009 | 3.373 | 3.431 | 3.302 | 3.354 | 22,488,362 | -0.06(-1.70%) |
Jul 15, 2009 | 3.392 | 3.457 | 3.334 | 3.412 | 52,959,980 | +0.06(+1.92%) |
Jul 14, 2009 | 3.470 | 3.489 | 3.321 | 3.347 | 27,776,406 | -0.12(-3.35%) |
Jul 13, 2009 | 3.360 | 3.476 | 3.321 | 3.463 | 31,420,200 | +0.17(+5.08%) |
Jul 10, 2009 | 3.309 | 3.328 | 3.251 | 3.296 | 17,207,504 | -0.03(-0.78%) |
Jul 09, 2009 | 3.321 | 3.444 | 3.276 | 3.321 | 40,595,468 | +0.05(+1.57%) |
Jul 08, 2009 | 3.463 | 3.476 | 3.186 | 3.270 | 83,272,792 | -0.14(-3.97%) |
Jul 07, 2009 | 3.399 | 3.489 | 3.347 | 3.405 | 61,598,560 | +0.14(+4.13%) |
Jul 06, 2009 | 3.251 | 3.360 | 3.218 | 3.270 | 29,448,990 | -0.03(-0.78%) |
Jul 02, 2009 | 3.264 | 3.431 | 3.199 | 3.296 | 47,038,420 | -0.03(-0.78%) |
Jul 01, 2009 | 3.328 | 3.457 | 3.296 | 3.321 | 30,273,912 | -0.05(-1.53%) |
Jun 30, 2009 | 3.508 | 3.508 | 3.289 | 3.373 | 29,403,616 | -0.05(-1.50%) |
Jun 29, 2009 | 3.367 | 3.515 | 3.257 | 3.424 | 34,895,288 | +0.08(+2.31%) |
Jun 26, 2009 | 3.289 | 3.418 | 3.257 | 3.347 | 47,131,988 | +0.05(+1.56%) |
Jun 25, 2009 | 3.251 | 3.302 | 3.206 | 3.296 | 55,343,796 | -0.03(-0.78%) |
Jun 24, 2009 | 3.444 | 3.560 | 3.289 | 3.321 | 47,228,292 | -0.07(-2.09%) |
Jun 23, 2009 | 3.624 | 3.643 | 3.283 | 3.392 | 60,809,928 | -0.15(-4.18%) |
Jun 22, 2009 | 3.785 | 3.849 | 3.515 | 3.540 | 57,759,216 | -0.37(-9.39%) |
Jun 19, 2009 | 3.836 | 4.004 | 3.779 | 3.907 | 109,641,264 | +0.13(+3.41%) |
Jun 18, 2009 | 3.534 | 3.804 | 3.515 | 3.779 | 32,985,224 | +0.26(+7.51%) |
Jun 17, 2009 | 3.811 | 3.791 | 3.302 | 3.515 | 59,225,532 | -0.30(-7.77%) |
Jun 16, 2009 | 3.830 | 3.875 | 3.708 | 3.811 | 24,756,134 | -0.01(-0.25%) |
Jun 15, 2009 | 3.849 | 3.933 | 3.688 | 3.820 | 29,255,048 | -0.12(-3.02%) |
Jun 12, 2009 | 3.843 | 3.972 | 3.811 | 3.939 | 38,781,564 | +0.10(+2.51%) |
Jun 11, 2009 | 3.598 | 3.933 | 3.573 | 3.843 | 65,213,164 | +0.24(+6.61%) |
Jun 10, 2009 | 3.701 | 3.701 | 3.508 | 3.605 | 33,120,948 | -0.03(-0.71%) |
Jun 09, 2009 | 3.547 | 3.643 | 3.470 | 3.630 | 34,263,412 | +0.12(+3.30%) |
Jun 08, 2009 | 3.560 | 3.579 | 3.476 | 3.515 | 30,704,714 | +0.02(+0.55%) |
Jun 05, 2009 | 3.695 | 3.714 | 3.412 | 3.495 | 71,151,064 | -0.05(-1.27%) |
Jun 04, 2009 | 3.096 | 3.598 | 3.083 | 3.540 | 139,655,296 | +0.58(+19.57%) |
Jun 03, 2009 | 3.212 | 3.231 | 2.910 | 2.961 | 90,410,424 | -0.14(-4.56%) |
Jun 02, 2009 | 2.961 | 3.186 | 2.832 | 3.103 | 144,424,656 | +0.05(+1.69%) |