Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.539 | 5.565 | 5.421 | 5.539 | 16,079,054 | +0.01(+0.24%) |
Jul 29, 2010 | 5.598 | 5.624 | 5.438 | 5.526 | 13,848,630 | +0.01(+0.24%) |
Jul 28, 2010 | 5.513 | 5.585 | 5.454 | 5.513 | 19,093 | +0.00(+0.00%) |
Jul 27, 2010 | 5.513 | 5.657 | 5.461 | 5.513 | 14,353 | +0.07(+1.32%) |
Jul 26, 2010 | 5.251 | 5.467 | 5.205 | 5.441 | 16,918,096 | +0.18(+3.49%) |
Jul 23, 2010 | 5.205 | 5.290 | 5.074 | 5.258 | 16,908,840 | +0.05(+1.01%) |
Jul 22, 2010 | 5.225 | 5.316 | 5.048 | 5.205 | 458 | +0.27(+5.44%) |
Jul 21, 2010 | 5.166 | 5.186 | 4.930 | 4.937 | 25,915,888 | -0.13(-2.58%) |
Jul 20, 2010 | 5.068 | 5.117 | 4.911 | 5.068 | 26,442,232 | -0.02(-0.39%) |
Jul 19, 2010 | 5.074 | 5.166 | 4.976 | 5.087 | 22,462,222 | +0.02(+0.39%) |
Jul 16, 2010 | 5.074 | 5.356 | 5.002 | 5.068 | 23,837,204 | -0.31(-5.72%) |
Jul 15, 2010 | 5.402 | 5.434 | 5.205 | 5.375 | 18,387,460 | -0.02(-0.36%) |
Jul 14, 2010 | 5.428 | 5.451 | 5.303 | 5.395 | 18,128,602 | -0.09(-1.55%) |
Jul 13, 2010 | 5.480 | 5.533 | 5.421 | 5.480 | 916 | +0.09(+1.70%) |
Jul 12, 2010 | 5.447 | 5.506 | 5.362 | 5.388 | 16,305,695 | -0.08(-1.44%) |
Jul 09, 2010 | 5.467 | 5.519 | 5.310 | 5.467 | 13,617,825 | +0.14(+2.71%) |
Jul 08, 2010 | 5.284 | 5.369 | 5.218 | 5.323 | 40,474 | +0.09(+1.75%) |
Jul 07, 2010 | 4.884 | 5.251 | 4.852 | 5.231 | 21,911,826 | +0.38(+7.83%) |
Jul 06, 2010 | 4.852 | 4.937 | 4.786 | 4.852 | 7,754 | +0.12(+2.63%) |
Jul 02, 2010 | 4.727 | 4.937 | 4.675 | 4.727 | 14,824,738 | -0.10(-2.04%) |
Jul 01, 2010 | 4.989 | 5.087 | 4.694 | 4.825 | 38,016,096 | -0.21(-4.16%) |
Jun 30, 2010 | 5.114 | 5.264 | 5.022 | 5.035 | 23,086,838 | -0.08(-1.54%) |
Jun 29, 2010 | 5.087 | 5.362 | 5.068 | 5.114 | 8,103 | -0.30(-5.56%) |
Jun 25, 2010 | 5.415 | 5.467 | 5.290 | 5.415 | 17,407,836 | +0.14(+2.73%) |
Jun 24, 2010 | 5.343 | 5.428 | 5.238 | 5.271 | 13,442,594 | -0.11(-2.07%) |
Jun 23, 2010 | 5.382 | 5.467 | 5.323 | 5.382 | 19,384,964 | +0.03(+0.61%) |
Jun 22, 2010 | 5.519 | 5.526 | 5.343 | 5.349 | 13,529,459 | -0.18(-3.20%) |
Jun 21, 2010 | 5.565 | 5.605 | 5.480 | 5.526 | 13,832,247 | +0.05(+0.84%) |
Jun 18, 2010 | 5.480 | 5.526 | 5.395 | 5.480 | 11,708,588 | +0.04(+0.72%) |
Jun 17, 2010 | 5.546 | 5.559 | 5.356 | 5.441 | 13,295,043 | -0.05(-0.95%) |
Jun 16, 2010 | 5.382 | 5.598 | 5.382 | 5.493 | 21,779,578 | +0.05(+0.96%) |
Jun 15, 2010 | 5.395 | 5.467 | 5.284 | 5.441 | 17,309,108 | +0.12(+2.34%) |
Jun 14, 2010 | 5.434 | 5.500 | 5.303 | 5.316 | 13,659,320 | -0.08(-1.46%) |
Jun 11, 2010 | 5.303 | 5.402 | 5.239 | 5.395 | 11,458,992 | +0.01(+0.12%) |
Jun 10, 2010 | 5.258 | 5.388 | 5.186 | 5.388 | 25,507,858 | +0.21(+4.05%) |
Jun 09, 2010 | 5.146 | 5.316 | 5.133 | 5.179 | 34,240,256 | +0.07(+1.28%) |
Jun 08, 2010 | 4.976 | 5.123 | 4.891 | 5.114 | 24,925,332 | +0.18(+3.58%) |
Jun 07, 2010 | 5.114 | 5.172 | 4.904 | 4.937 | 19,270,146 | -0.15(-2.96%) |
Jun 04, 2010 | 5.087 | 5.271 | 5.055 | 5.087 | 24,931,724 | -0.26(-4.90%) |
Jun 03, 2010 | 5.480 | 5.533 | 5.316 | 5.349 | 17,783,262 | -0.05(-0.85%) |
Jun 02, 2010 | 5.205 | 5.395 | 5.172 | 5.395 | 176,091 | +0.23(+4.44%) |
Jun 01, 2010 | 5.271 | 5.364 | 5.166 | 5.166 | 152 | -0.09(-1.62%) |
May 28, 2010 | 5.251 | 5.388 | 5.199 | 5.251 | 16,700,120 | -0.12(-2.20%) |
May 27, 2010 | 5.159 | 5.369 | 5.061 | 5.369 | 28,108,096 | +0.33(+6.49%) |
May 26, 2010 | 5.205 | 5.231 | 5.002 | 5.041 | 152 | -0.05(-1.03%) |
May 25, 2010 | 4.747 | 5.127 | 4.688 | 5.094 | 1,804 | +0.19(+3.87%) |
May 24, 2010 | 5.159 | 5.166 | 4.885 | 4.904 | 18,078,722 | -0.24(-4.70%) |
May 21, 2010 | 4.806 | 5.179 | 4.754 | 5.146 | 31,590,134 | +0.26(+5.35%) |
May 20, 2010 | 4.828 | 5.061 | 4.780 | 4.885 | 35,915 | -0.21(-4.11%) |
May 19, 2010 | 5.107 | 5.218 | 4.989 | 5.094 | 25,402,202 | -0.05(-1.05%) |
May 18, 2010 | 5.493 | 5.506 | 5.074 | 5.148 | 1,682 | -0.25(-4.69%) |
May 17, 2010 | 5.519 | 5.558 | 5.198 | 5.401 | 30,509,810 | -0.11(-2.02%) |
May 14, 2010 | 5.512 | 5.597 | 5.375 | 5.512 | 36,077,144 | -0.16(-2.88%) |
May 13, 2010 | 5.689 | 5.826 | 5.643 | 5.676 | 25,408,796 | -0.01(-0.23%) |
May 12, 2010 | 5.695 | 5.741 | 5.597 | 5.689 | 20,048,988 | +0.08(+1.40%) |
May 11, 2010 | 5.676 | 5.728 | 5.584 | 5.610 | 45,420,868 | +0.15(+2.75%) |
May 10, 2010 | 5.336 | 5.467 | 5.303 | 5.460 | 37,748,944 | +0.31(+5.96%) |
May 07, 2010 | 5.205 | 5.362 | 5.094 | 5.153 | 51,990,540 | +0.02(+0.38%) |
May 06, 2010 | 5.207 | 5.604 | 4.885 | 5.133 | 20,079 | -0.39(-7.05%) |
May 05, 2010 | 5.610 | 5.748 | 5.493 | 5.522 | 28,289,112 | -0.13(-2.26%) |
May 04, 2010 | 5.859 | 5.859 | 5.591 | 5.650 | 33,404,260 | -0.23(-3.89%) |
May 03, 2010 | 5.944 | 6.003 | 5.761 | 5.878 | 23,556,244 | -0.02(-0.33%) |
Apr 30, 2010 | 5.872 | 5.950 | 5.767 | 5.898 | 35,277,180 | +0.04(+0.67%) |
Apr 29, 2010 | 5.767 | 5.963 | 5.735 | 5.859 | 27,361,160 | +0.16(+2.87%) |
Apr 28, 2010 | 5.761 | 5.872 | 5.630 | 5.695 | 43,536,096 | +0.06(+1.04%) |
Apr 27, 2010 | 5.715 | 5.787 | 5.532 | 5.637 | 43,264,328 | -0.12(-2.05%) |
Apr 26, 2010 | 6.035 | 6.048 | 5.722 | 5.754 | 37,225,712 | -0.26(-4.24%) |
Apr 23, 2010 | 5.990 | 6.062 | 5.738 | 6.009 | 46,137,708 | +0.05(+0.77%) |
Apr 22, 2010 | 5.676 | 6.003 | 5.604 | 5.963 | 46,661,684 | +0.12(+2.01%) |
Apr 21, 2010 | 5.846 | 6.434 | 5.741 | 5.846 | 62,362 | +0.24(+4.20%) |
Apr 20, 2010 | 5.355 | 5.715 | 5.323 | 5.610 | 7,554 | +0.29(+5.54%) |
Apr 19, 2010 | 5.192 | 5.368 | 5.159 | 5.316 | 46,513,952 | +0.08(+1.62%) |
Apr 16, 2010 | 5.440 | 5.447 | 5.133 | 5.231 | 55,575,496 | -0.23(-4.19%) |
Apr 15, 2010 | 5.584 | 5.604 | 5.414 | 5.460 | 27,467,774 | -0.11(-2.00%) |
Apr 14, 2010 | 5.388 | 5.604 | 5.375 | 5.571 | 31,979,684 | +0.25(+4.67%) |
Apr 13, 2010 | 5.290 | 5.388 | 5.159 | 5.323 | 47,755,256 | -0.13(-2.40%) |
Apr 12, 2010 | 5.499 | 5.506 | 5.408 | 5.453 | 17,762,190 | -0.01(-0.12%) |
Apr 09, 2010 | 5.506 | 5.519 | 5.395 | 5.460 | 20,493,844 | +0.01(+0.12%) |
Apr 08, 2010 | 5.408 | 5.493 | 5.244 | 5.453 | 57,464,604 | -0.12(-2.11%) |
Apr 07, 2010 | 5.865 | 5.865 | 5.565 | 5.571 | 78,730,448 | +0.03(+0.59%) |
Apr 06, 2010 | 5.316 | 5.623 | 5.297 | 5.538 | 46,717,292 | +0.31(+5.88%) |
Apr 05, 2010 | 5.153 | 5.342 | 5.094 | 5.231 | 24,718,488 | +0.13(+2.56%) |
Apr 01, 2010 | 5.107 | 5.100 | 5.100 | 5.100 | 15,527,997 | +0.03(+0.65%) |
Mar 31, 2010 | 5.022 | 5.133 | 5.015 | 5.068 | 9,726,615 | -0.01(-0.13%) |
Mar 30, 2010 | 5.048 | 5.100 | 5.002 | 5.074 | 16,934,416 | +0.03(+0.52%) |
Mar 29, 2010 | 5.159 | 5.185 | 4.963 | 5.048 | 26,054,784 | -0.09(-1.78%) |
Mar 26, 2010 | 5.218 | 5.244 | 5.041 | 5.140 | 26,848,642 | -0.05(-0.88%) |
Mar 25, 2010 | 5.251 | 5.310 | 5.159 | 5.185 | 36,636,352 | +0.02(+0.38%) |
Mar 24, 2010 | 5.015 | 5.231 | 5.009 | 5.166 | 31,839,948 | +0.14(+2.73%) |
Mar 23, 2010 | 4.996 | 5.041 | 4.963 | 5.028 | 16,837,690 | +0.03(+0.65%) |
Mar 22, 2010 | 4.904 | 5.055 | 4.845 | 4.996 | 21,451,514 | +0.03(+0.53%) |
Mar 19, 2010 | 4.956 | 5.015 | 4.885 | 4.970 | 23,185,174 | +0.03(+0.53%) |
Mar 18, 2010 | 5.113 | 5.113 | 4.904 | 4.943 | 30,024,750 | -0.22(-4.30%) |
Mar 17, 2010 | 5.074 | 5.244 | 5.048 | 5.166 | 27,456,188 | +0.13(+2.60%) |
Mar 16, 2010 | 4.976 | 5.048 | 4.885 | 5.035 | 26,001,846 | +0.08(+1.72%) |
Mar 15, 2010 | 4.865 | 4.956 | 4.862 | 4.950 | 40,348,912 | +0.01(+0.26%) |
Mar 12, 2010 | 5.270 | 5.355 | 4.885 | 4.937 | 48,865,896 | -0.22(-4.19%) |
Mar 11, 2010 | 4.970 | 5.166 | 4.930 | 5.153 | 26,874,088 | +0.21(+4.23%) |
Mar 10, 2010 | 4.806 | 5.028 | 4.773 | 4.943 | 30,998,510 | +0.20(+4.13%) |
Mar 09, 2010 | 4.721 | 4.800 | 4.630 | 4.747 | 19,421,936 | -0.01(-0.14%) |
Mar 08, 2010 | 4.715 | 4.806 | 4.701 | 4.754 | 12,503,498 | +0.01(+0.28%) |
Mar 05, 2010 | 4.688 | 4.747 | 4.649 | 4.741 | 16,753,706 | +0.10(+2.11%) |
Mar 04, 2010 | 4.603 | 4.688 | 4.577 | 4.643 | 10,232,854 | +0.04(+0.85%) |
Mar 03, 2010 | 4.603 | 4.662 | 4.564 | 4.603 | 14,259,577 | +0.00(+0.00%) |
Mar 02, 2010 | 4.558 | 4.669 | 4.558 | 4.603 | 11,912,813 | +0.05(+1.00%) |
Mar 01, 2010 | 4.682 | 4.715 | 4.512 | 4.558 | 15,205,783 | -0.12(-2.52%) |
Feb 26, 2010 | 4.577 | 4.695 | 4.551 | 4.675 | 21,532,710 | +0.11(+2.44%) |
Feb 25, 2010 | 4.538 | 4.584 | 4.427 | 4.564 | 23,778,950 | -0.07(-1.58%) |
Feb 24, 2010 | 4.420 | 4.649 | 4.414 | 4.637 | 29,233,342 | +0.24(+5.37%) |
Feb 23, 2010 | 4.525 | 4.538 | 4.381 | 4.401 | 18,268,942 | -0.15(-3.30%) |
Feb 22, 2010 | 4.427 | 4.564 | 4.427 | 4.551 | 31,008,728 | +0.12(+2.65%) |
Feb 19, 2010 | 4.375 | 4.460 | 4.375 | 4.434 | 16,277,980 | +0.03(+0.74%) |
Feb 18, 2010 | 4.440 | 4.453 | 4.362 | 4.401 | 21,459,004 | -0.06(-1.32%) |
Feb 17, 2010 | 4.545 | 4.551 | 4.427 | 4.460 | 19,141,858 | -0.06(-1.30%) |
Feb 16, 2010 | 4.434 | 4.545 | 4.473 | 4.518 | 14,462,726 | +0.08(+1.91%) |
Feb 12, 2010 | 4.427 | 4.434 | 4.434 | 4.434 | 13,922,413 | -0.05(-1.16%) |
Feb 11, 2010 | 4.492 | 4.525 | 4.440 | 4.486 | 14,416,394 | -0.01(-0.15%) |
Feb 10, 2010 | 4.434 | 4.571 | 4.401 | 4.492 | 37,165,256 | -0.03(-0.58%) |
Feb 09, 2010 | 4.525 | 4.590 | 4.466 | 4.518 | 19,350,478 | +0.16(+3.75%) |
Feb 08, 2010 | 4.512 | 4.561 | 4.349 | 4.355 | 39,117,104 | -0.14(-3.19%) |
Feb 05, 2010 | 4.532 | 4.597 | 4.329 | 4.499 | 54,295,048 | -0.04(-0.86%) |
Feb 04, 2010 | 4.760 | 4.799 | 4.532 | 4.538 | 45,969,608 | -0.30(-6.21%) |
Feb 03, 2010 | 4.878 | 4.878 | 4.727 | 4.838 | 47,066,080 | -0.07(-1.46%) |
Feb 02, 2010 | 4.754 | 4.923 | 4.754 | 4.910 | 45,591,004 | +0.16(+3.30%) |
Feb 01, 2010 | 4.721 | 4.812 | 4.656 | 4.754 | 27,380,794 | +0.07(+1.39%) |
Jan 29, 2010 | 4.786 | 4.891 | 4.662 | 4.688 | 27,293,032 | -0.06(-1.24%) |
Jan 28, 2010 | 4.740 | 4.884 | 4.701 | 4.747 | 42,137,288 | +0.08(+1.68%) |
Jan 27, 2010 | 4.486 | 4.740 | 4.466 | 4.669 | 35,808,440 | +0.17(+3.77%) |
Jan 26, 2010 | 4.636 | 4.708 | 4.492 | 4.499 | 56,643,060 | -0.11(-2.41%) |
Jan 25, 2010 | 4.851 | 4.884 | 4.492 | 4.610 | 45,618,952 | -0.12(-2.62%) |
Jan 22, 2010 | 4.675 | 4.891 | 4.401 | 4.734 | 41,510,484 | -0.06(-1.23%) |
Jan 21, 2010 | 4.806 | 5.060 | 4.767 | 4.793 | 87,303,304 | +0.25(+5.46%) |
Jan 20, 2010 | 4.362 | 4.564 | 4.362 | 4.545 | 31,666,322 | +0.13(+2.96%) |
Jan 19, 2010 | 4.453 | 4.486 | 4.368 | 4.414 | 27,410,412 | -0.08(-1.74%) |
Jan 15, 2010 | 4.434 | 4.492 | 4.492 | 4.492 | 45,195,656 | +0.02(+0.44%) |
Jan 14, 2010 | 4.205 | 4.499 | 4.205 | 4.473 | 36,910,960 | +0.24(+5.55%) |
Jan 13, 2010 | 4.205 | 4.329 | 4.107 | 4.238 | 24,850,752 | +0.05(+1.25%) |
Jan 12, 2010 | 4.218 | 4.277 | 4.153 | 4.185 | 30,947,402 | -0.08(-1.84%) |
Jan 11, 2010 | 4.244 | 4.309 | 4.172 | 4.264 | 22,722,254 | +0.02(+0.46%) |
Jan 08, 2010 | 4.146 | 4.283 | 4.140 | 4.244 | 25,289,950 | +0.07(+1.72%) |
Jan 07, 2010 | 3.963 | 4.231 | 3.944 | 4.172 | 39,137,076 | +0.17(+4.24%) |
Jan 06, 2010 | 4.029 | 4.048 | 3.957 | 4.003 | 18,049,942 | -0.03(-0.65%) |
Jan 05, 2010 | 3.839 | 4.042 | 3.839 | 4.029 | 25,515,996 | +0.15(+3.87%) |
Jan 04, 2010 | 3.696 | 3.898 | 3.689 | 3.879 | 22,821,732 | +0.25(+7.03%) |
Dec 31, 2009 | 3.683 | 3.624 | 3.624 | 3.624 | 8,872,136 | -0.07(-1.77%) |
Dec 30, 2009 | 3.689 | 3.709 | 3.657 | 3.689 | 5,432,614 | -0.03(-0.88%) |
Dec 29, 2009 | 3.683 | 3.741 | 3.657 | 3.722 | 8,019,455 | +0.04(+1.06%) |
Dec 28, 2009 | 3.774 | 3.787 | 3.663 | 3.683 | 9,439,342 | -0.08(-2.08%) |
Dec 24, 2009 | 3.676 | 3.761 | 3.676 | 3.761 | 4,690,507 | +0.07(+1.77%) |
Dec 23, 2009 | 3.735 | 3.754 | 3.643 | 3.696 | 12,722,066 | -0.03(-0.88%) |
Dec 22, 2009 | 3.709 | 3.774 | 3.709 | 3.728 | 19,142,856 | -0.03(-0.70%) |
Dec 21, 2009 | 3.683 | 3.781 | 3.624 | 3.754 | 27,610,244 | +0.12(+3.42%) |
Dec 18, 2009 | 3.643 | 3.663 | 3.506 | 3.630 | 24,171,004 | +0.03(+0.72%) |
Dec 17, 2009 | 3.728 | 3.748 | 3.591 | 3.604 | 32,948,748 | -0.29(-7.54%) |
Dec 16, 2009 | 3.807 | 3.905 | 3.728 | 3.898 | 18,715,922 | +0.10(+2.58%) |
Dec 15, 2009 | 3.931 | 3.976 | 3.787 | 3.800 | 19,006,688 | -0.18(-4.59%) |
Dec 14, 2009 | 3.970 | 3.990 | 3.957 | 3.983 | 14,793,198 | +0.02(+0.49%) |
Dec 11, 2009 | 3.859 | 3.996 | 3.787 | 3.963 | 20,354,676 | +0.12(+3.23%) |
Dec 10, 2009 | 3.813 | 3.931 | 3.807 | 3.839 | 11,510,339 | -0.05(-1.18%) |
Dec 09, 2009 | 3.826 | 3.918 | 3.768 | 3.885 | 19,134,610 | +0.08(+2.06%) |
Dec 08, 2009 | 3.813 | 3.852 | 3.754 | 3.807 | 21,462,032 | -0.04(-1.02%) |
Dec 07, 2009 | 3.872 | 3.996 | 3.807 | 3.846 | 27,986,248 | -0.18(-4.38%) |
Dec 04, 2009 | 3.924 | 4.048 | 3.826 | 4.022 | 29,341,280 | +0.20(+5.12%) |
Dec 03, 2009 | 4.035 | 4.107 | 3.820 | 3.826 | 26,255,530 | -0.16(-4.09%) |
Dec 02, 2009 | 3.885 | 3.999 | 3.846 | 3.990 | 22,953,616 | +0.10(+2.69%) |
Dec 01, 2009 | 3.872 | 3.892 | 3.728 | 3.885 | 29,580,616 | +0.06(+1.54%) |
Nov 30, 2009 | 3.643 | 3.839 | 3.643 | 3.826 | 31,867,322 | +0.19(+5.21%) |
Nov 27, 2009 | 3.670 | 3.774 | 3.637 | 3.637 | 11,205,780 | -0.20(-5.27%) |
Nov 25, 2009 | 3.885 | 3.918 | 3.813 | 3.839 | 12,478,549 | -0.04(-1.01%) |
Nov 24, 2009 | 3.852 | 3.892 | 3.768 | 3.879 | 13,569,099 | -0.01(-0.17%) |
Nov 23, 2009 | 3.826 | 3.911 | 3.807 | 3.885 | 12,249,230 | +0.14(+3.84%) |
Nov 20, 2009 | 3.768 | 3.852 | 3.715 | 3.741 | 16,730,449 | -0.06(-1.55%) |
Nov 19, 2009 | 3.839 | 3.865 | 3.702 | 3.800 | 24,261,448 | -0.08(-2.02%) |
Nov 18, 2009 | 3.761 | 3.924 | 3.702 | 3.879 | 28,264,022 | +0.12(+3.30%) |
Nov 17, 2009 | 3.657 | 3.781 | 3.624 | 3.754 | 14,721,913 | +0.10(+2.86%) |
Nov 16, 2009 | 3.715 | 3.787 | 3.617 | 3.650 | 20,293,442 | +0.00(+0.00%) |
Nov 13, 2009 | 3.728 | 3.800 | 3.604 | 3.650 | 23,123,348 | -0.08(-2.27%) |
Nov 12, 2009 | 3.748 | 3.826 | 3.702 | 3.735 | 19,417,776 | -0.03(-0.69%) |
Nov 11, 2009 | 3.741 | 3.787 | 3.709 | 3.761 | 17,569,410 | +0.05(+1.23%) |
Nov 10, 2009 | 3.735 | 3.800 | 3.663 | 3.715 | 20,302,918 | -0.10(-2.57%) |
Nov 09, 2009 | 3.813 | 3.839 | 3.741 | 3.813 | 23,175,502 | +0.07(+1.92%) |
Nov 06, 2009 | 3.526 | 3.768 | 3.519 | 3.741 | 33,655,824 | +0.21(+5.92%) |
Nov 05, 2009 | 3.506 | 3.637 | 3.467 | 3.532 | 26,551,070 | +0.06(+1.69%) |
Nov 04, 2009 | 3.722 | 3.728 | 3.467 | 3.474 | 24,001,630 | -0.14(-3.97%) |
Nov 03, 2009 | 3.539 | 3.663 | 3.493 | 3.617 | 28,882,394 | -0.01(-0.18%) |
Nov 02, 2009 | 3.513 | 3.683 | 3.500 | 3.624 | 33,088,078 | +0.10(+2.97%) |
Oct 30, 2009 | 3.663 | 3.676 | 3.454 | 3.519 | 32,946,254 | -0.18(-4.77%) |
Oct 29, 2009 | 3.741 | 3.852 | 3.650 | 3.696 | 49,666,392 | +0.10(+2.91%) |
Oct 28, 2009 | 3.807 | 3.839 | 3.565 | 3.591 | 45,439,188 | -0.22(-5.66%) |
Oct 27, 2009 | 3.990 | 4.003 | 3.781 | 3.807 | 43,125,924 | -0.18(-4.58%) |
Oct 26, 2009 | 4.218 | 4.225 | 3.957 | 3.990 | 40,985,336 | -0.24(-5.71%) |
Oct 23, 2009 | 4.231 | 4.244 | 4.153 | 4.231 | 22,918,772 | -0.10(-2.26%) |
Oct 22, 2009 | 4.114 | 4.453 | 4.061 | 4.329 | 52,544,748 | +0.23(+5.57%) |
Oct 21, 2009 | 4.166 | 4.473 | 4.087 | 4.101 | 66,423,664 | -0.17(-3.98%) |
Oct 20, 2009 | 4.179 | 4.290 | 4.159 | 4.270 | 38,942,460 | +0.12(+2.99%) |
Oct 19, 2009 | 4.225 | 4.257 | 4.081 | 4.146 | 15,773,311 | -0.07(-1.55%) |
Oct 16, 2009 | 4.270 | 4.309 | 4.120 | 4.212 | 32,742,212 | -0.13(-3.01%) |
Oct 15, 2009 | 4.296 | 4.394 | 4.270 | 4.342 | 25,325,910 | -0.02(-0.45%) |
Oct 14, 2009 | 4.296 | 4.401 | 4.205 | 4.362 | 31,038,906 | +0.16(+3.89%) |
Oct 13, 2009 | 4.101 | 4.218 | 4.087 | 4.199 | 27,056,458 | +0.08(+1.90%) |
Oct 12, 2009 | 4.081 | 4.127 | 4.042 | 4.120 | 15,394,763 | +0.08(+1.94%) |
Oct 09, 2009 | 4.035 | 4.061 | 3.983 | 4.042 | 22,369,560 | -0.02(-0.48%) |
Oct 08, 2009 | 4.140 | 4.146 | 4.035 | 4.061 | 22,001,548 | -0.04(-0.96%) |
Oct 07, 2009 | 4.068 | 4.146 | 3.970 | 4.101 | 15,593,681 | +0.03(+0.80%) |
Oct 06, 2009 | 4.127 | 4.231 | 3.970 | 4.068 | 22,235,920 | +0.00(+0.00%) |
Oct 05, 2009 | 4.101 | 4.127 | 4.009 | 4.068 | 19,838,794 | +0.04(+0.97%) |
Oct 02, 2009 | 3.918 | 4.212 | 3.872 | 4.029 | 34,658,748 | +0.02(+0.49%) |
Oct 01, 2009 | 4.212 | 4.244 | 3.990 | 4.009 | 34,508,680 | -0.24(-5.54%) |
Sep 30, 2009 | 4.309 | 4.394 | 4.238 | 4.244 | 39,321,664 | -0.03(-0.76%) |
Sep 29, 2009 | 4.257 | 4.362 | 4.244 | 4.277 | 18,382,428 | +0.07(+1.69%) |
Sep 28, 2009 | 4.153 | 4.238 | 4.081 | 4.206 | 16,288,784 | +0.13(+3.22%) |
Sep 25, 2009 | 4.140 | 4.179 | 4.035 | 4.074 | 23,321,472 | -0.17(-4.00%) |
Sep 24, 2009 | 4.414 | 4.414 | 4.087 | 4.244 | 33,419,342 | -0.13(-2.99%) |
Sep 23, 2009 | 4.479 | 4.525 | 4.368 | 4.375 | 27,041,052 | -0.10(-2.19%) |
Sep 22, 2009 | 4.427 | 4.486 | 4.283 | 4.473 | 25,582,208 | +0.14(+3.32%) |
Sep 21, 2009 | 4.290 | 4.381 | 4.179 | 4.329 | 26,323,082 | +0.00(+0.00%) |
Sep 18, 2009 | 4.290 | 4.388 | 4.244 | 4.329 | 39,300,008 | +0.05(+1.22%) |
Sep 17, 2009 | 4.564 | 4.571 | 4.231 | 4.277 | 47,737,688 | -0.10(-2.24%) |
Sep 16, 2009 | 4.212 | 4.616 | 4.205 | 4.375 | 67,839,904 | +0.16(+3.72%) |
Sep 15, 2009 | 3.924 | 4.264 | 3.905 | 4.218 | 48,381,784 | +0.29(+7.49%) |
Sep 14, 2009 | 3.820 | 3.950 | 3.761 | 3.924 | 28,106,106 | +0.05(+1.35%) |
Sep 11, 2009 | 4.042 | 4.042 | 3.865 | 3.872 | 33,088,056 | -0.16(-4.05%) |
Sep 10, 2009 | 4.029 | 4.068 | 3.931 | 4.035 | 27,287,330 | -0.02(-0.48%) |
Sep 09, 2009 | 4.029 | 4.061 | 3.918 | 4.055 | 25,343,122 | +0.03(+0.65%) |
Sep 08, 2009 | 4.140 | 4.159 | 3.983 | 4.029 | 19,868,542 | -0.03(-0.80%) |
Sep 04, 2009 | 3.905 | 4.127 | 3.826 | 4.061 | 39,002,856 | +0.18(+4.54%) |
Sep 03, 2009 | 3.898 | 3.937 | 3.820 | 3.885 | 22,480,650 | +0.08(+2.23%) |
Sep 02, 2009 | 3.963 | 4.009 | 3.787 | 3.800 | 33,988,072 | -0.22(-5.37%) |
Sep 01, 2009 | 4.316 | 4.401 | 3.983 | 4.016 | 44,766,624 | -0.33(-7.66%) |
Aug 31, 2009 | 4.270 | 4.362 | 4.212 | 4.349 | 27,371,060 | -0.01(-0.30%) |
Aug 28, 2009 | 4.407 | 4.420 | 4.244 | 4.362 | 22,267,294 | +0.07(+1.52%) |
Aug 27, 2009 | 4.205 | 4.309 | 4.120 | 4.296 | 31,610,474 | +0.12(+2.81%) |
Aug 26, 2009 | 4.251 | 4.296 | 4.094 | 4.179 | 21,870,504 | -0.05(-1.23%) |
Aug 25, 2009 | 4.283 | 4.332 | 4.192 | 4.231 | 20,946,734 | +0.05(+1.09%) |
Aug 24, 2009 | 4.420 | 4.551 | 4.146 | 4.185 | 39,524,704 | -0.21(-4.75%) |
Aug 21, 2009 | 4.257 | 4.473 | 4.212 | 4.394 | 41,947,332 | +0.19(+4.50%) |
Aug 20, 2009 | 4.166 | 4.244 | 4.127 | 4.205 | 17,995,408 | +0.07(+1.74%) |
Aug 19, 2009 | 4.120 | 4.218 | 4.081 | 4.133 | 20,866,996 | -0.07(-1.71%) |
Aug 18, 2009 | 4.120 | 4.283 | 4.114 | 4.205 | 27,856,296 | +0.12(+2.88%) |
Aug 17, 2009 | 4.159 | 4.218 | 4.029 | 4.087 | 28,110,092 | -0.25(-5.87%) |
Aug 14, 2009 | 4.329 | 4.375 | 4.218 | 4.342 | 24,802,766 | +0.00(+0.00%) |
Aug 13, 2009 | 4.336 | 4.427 | 4.166 | 4.342 | 37,326,028 | +0.15(+3.58%) |
Aug 12, 2009 | 4.022 | 4.309 | 4.016 | 4.192 | 64,820,320 | +0.18(+4.56%) |
Aug 11, 2009 | 4.290 | 4.290 | 3.983 | 4.009 | 45,775,316 | -0.27(-6.26%) |
Aug 10, 2009 | 4.453 | 4.453 | 4.251 | 4.277 | 37,624,408 | -0.15(-3.39%) |
Aug 07, 2009 | 4.486 | 4.571 | 4.342 | 4.427 | 46,620,900 | +0.14(+3.20%) |
Aug 06, 2009 | 4.303 | 4.538 | 4.094 | 4.290 | 68,280,904 | +0.10(+2.50%) |
Aug 05, 2009 | 4.192 | 4.336 | 4.094 | 4.185 | 72,974,424 | -0.03(-0.78%) |
Aug 04, 2009 | 4.159 | 4.323 | 4.016 | 4.218 | 54,671,156 | +0.03(+0.78%) |