Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.218 | 4.232 | 4.075 | 4.092 | 24,877,016 | -0.11(-2.72%) |
Apr 29, 2010 | 4.206 | 4.254 | 4.156 | 4.206 | 19,904,316 | +0.05(+1.09%) |
Apr 28, 2010 | 4.139 | 4.220 | 4.111 | 4.161 | 21,644,496 | +0.03(+0.73%) |
Apr 27, 2010 | 4.264 | 4.334 | 4.114 | 4.131 | 36,402,132 | -0.15(-3.61%) |
Apr 26, 2010 | 4.232 | 4.299 | 4.200 | 4.286 | 31,355,920 | +0.04(+0.95%) |
Apr 23, 2010 | 4.206 | 4.254 | 4.186 | 4.245 | 38,674,024 | +0.03(+0.76%) |
Apr 22, 2010 | 4.208 | 4.237 | 4.174 | 4.213 | 59,574,996 | -0.02(-0.44%) |
Apr 21, 2010 | 4.269 | 4.269 | 4.169 | 4.232 | 42,031,896 | -0.04(-1.02%) |
Apr 20, 2010 | 4.289 | 4.301 | 4.231 | 4.275 | 40,754,268 | +0.02(+0.40%) |
Apr 19, 2010 | 4.217 | 4.321 | 4.203 | 4.259 | 70,770,160 | +0.08(+1.98%) |
Apr 16, 2010 | 4.292 | 4.301 | 4.136 | 4.176 | 65,509,264 | +0.07(+1.60%) |
Apr 15, 2010 | 4.040 | 4.190 | 4.021 | 4.111 | 42,881,352 | +0.08(+1.96%) |
Apr 14, 2010 | 3.998 | 4.041 | 3.979 | 4.031 | 30,745,044 | +0.05(+1.23%) |
Apr 13, 2010 | 3.946 | 3.988 | 3.909 | 3.983 | 27,915,756 | +0.03(+0.81%) |
Apr 12, 2010 | 3.934 | 3.978 | 3.903 | 3.951 | 26,410,834 | +0.03(+0.73%) |
Apr 09, 2010 | 3.907 | 3.935 | 3.836 | 3.922 | 20,996,108 | +0.03(+0.78%) |
Apr 08, 2010 | 3.811 | 3.909 | 3.786 | 3.892 | 26,678,448 | +0.07(+1.94%) |
Apr 07, 2010 | 3.769 | 3.819 | 3.759 | 3.818 | 26,105,984 | +0.03(+0.89%) |
Apr 06, 2010 | 3.799 | 3.811 | 3.760 | 3.784 | 15,684,017 | +0.01(+0.31%) |
Apr 05, 2010 | 3.781 | 3.814 | 3.762 | 3.772 | 19,229,734 | +0.00(+0.04%) |
Apr 01, 2010 | 3.690 | 3.770 | 3.770 | 3.770 | 23,762,952 | +0.08(+2.24%) |
Mar 31, 2010 | 3.646 | 3.707 | 3.646 | 3.688 | 26,014,910 | +0.02(+0.41%) |
Mar 30, 2010 | 3.664 | 3.712 | 3.646 | 3.673 | 16,872,366 | +0.01(+0.23%) |
Mar 29, 2010 | 3.727 | 3.754 | 3.658 | 3.664 | 20,596,988 | -0.04(-1.05%) |
Mar 26, 2010 | 3.673 | 3.703 | 3.631 | 3.703 | 17,143,354 | +0.04(+1.01%) |
Mar 25, 2010 | 3.703 | 3.737 | 3.655 | 3.666 | 26,013,472 | +0.01(+0.32%) |
Mar 24, 2010 | 3.713 | 3.713 | 3.622 | 3.654 | 33,454,308 | -0.08(-2.21%) |
Mar 23, 2010 | 3.627 | 3.754 | 3.611 | 3.737 | 44,123,944 | +0.10(+2.78%) |
Mar 22, 2010 | 3.643 | 3.705 | 3.602 | 3.636 | 48,320,276 | +0.08(+2.32%) |
Mar 19, 2010 | 3.570 | 3.598 | 3.518 | 3.553 | 46,711,324 | -0.01(-0.24%) |
Mar 18, 2010 | 3.624 | 3.722 | 3.540 | 3.562 | 111,729,560 | +0.22(+6.55%) |
Mar 17, 2010 | 3.264 | 3.351 | 3.244 | 3.343 | 43,323,836 | +0.08(+2.32%) |
Mar 16, 2010 | 3.281 | 3.281 | 3.214 | 3.267 | 20,826,746 | +0.00(+0.05%) |
Mar 15, 2010 | 3.234 | 3.274 | 3.217 | 3.266 | 24,930,562 | +0.03(+0.99%) |
Mar 12, 2010 | 3.287 | 3.340 | 3.218 | 3.234 | 28,801,458 | -0.02(-0.72%) |
Mar 11, 2010 | 3.070 | 3.319 | 3.053 | 3.257 | 105,194,120 | +0.18(+5.85%) |
Mar 10, 2010 | 3.035 | 3.089 | 3.020 | 3.077 | 22,759,078 | +0.04(+1.22%) |
Mar 09, 2010 | 3.101 | 3.127 | 3.010 | 3.040 | 30,730,744 | -0.07(-2.22%) |
Mar 08, 2010 | 3.052 | 3.133 | 3.045 | 3.109 | 21,393,458 | +0.07(+2.16%) |
Mar 05, 2010 | 3.005 | 3.055 | 2.988 | 3.043 | 26,184,374 | +0.05(+1.63%) |
Mar 04, 2010 | 3.005 | 3.058 | 2.969 | 2.994 | 29,098,532 | -0.01(-0.34%) |
Mar 03, 2010 | 2.956 | 3.020 | 2.941 | 3.005 | 27,652,896 | +0.06(+2.06%) |
Mar 02, 2010 | 2.959 | 2.984 | 2.922 | 2.944 | 20,118,882 | +0.00(+0.00%) |
Mar 01, 2010 | 2.910 | 2.959 | 2.905 | 2.944 | 27,855,408 | +0.05(+1.69%) |
Feb 26, 2010 | 2.961 | 2.991 | 2.883 | 2.895 | 41,491,924 | -0.05(-1.77%) |
Feb 25, 2010 | 2.942 | 2.951 | 2.882 | 2.947 | 97,593,224 | -0.23(-7.16%) |
Feb 24, 2010 | 3.188 | 3.195 | 3.154 | 3.175 | 22,487,034 | -0.00(-0.05%) |
Feb 23, 2010 | 3.200 | 3.222 | 3.167 | 3.176 | 21,331,650 | -0.04(-1.10%) |
Feb 22, 2010 | 3.257 | 3.257 | 3.198 | 3.212 | 15,643,387 | -0.04(-1.19%) |
Feb 19, 2010 | 3.254 | 3.272 | 3.237 | 3.250 | 17,743,580 | -0.02(-0.57%) |
Feb 18, 2010 | 3.237 | 3.279 | 3.217 | 3.269 | 13,638,843 | +0.02(+0.73%) |
Feb 17, 2010 | 3.191 | 3.252 | 3.190 | 3.245 | 18,171,990 | +0.05(+1.53%) |
Feb 16, 2010 | 3.228 | 3.240 | 3.173 | 3.196 | 22,457,156 | -0.03(-0.94%) |
Feb 12, 2010 | 3.237 | 3.227 | 3.227 | 3.227 | 29,191,734 | -0.03(-0.98%) |
Feb 11, 2010 | 3.230 | 3.286 | 3.220 | 3.259 | 25,166,064 | +0.03(+0.99%) |
Feb 10, 2010 | 3.168 | 3.249 | 3.163 | 3.227 | 33,389,790 | +0.06(+1.86%) |
Feb 09, 2010 | 3.195 | 3.223 | 3.075 | 3.168 | 65,492,360 | -0.19(-5.71%) |
Feb 08, 2010 | 3.390 | 3.390 | 3.311 | 3.360 | 24,687,792 | -0.03(-0.94%) |
Feb 05, 2010 | 3.395 | 3.419 | 3.346 | 3.392 | 19,497,454 | +0.01(+0.25%) |
Feb 04, 2010 | 3.427 | 3.437 | 3.365 | 3.383 | 29,969,020 | -0.07(-2.00%) |
Feb 03, 2010 | 3.412 | 3.462 | 3.377 | 3.452 | 19,325,662 | +0.05(+1.38%) |
Feb 02, 2010 | 3.356 | 3.417 | 3.343 | 3.405 | 25,535,414 | +0.04(+1.15%) |
Feb 01, 2010 | 3.363 | 3.378 | 3.309 | 3.366 | 33,969,460 | +0.04(+1.16%) |
Jan 29, 2010 | 3.356 | 3.373 | 3.319 | 3.328 | 26,895,456 | -0.02(-0.45%) |
Jan 28, 2010 | 3.368 | 3.368 | 3.324 | 3.343 | 25,535,022 | -0.01(-0.40%) |
Jan 27, 2010 | 3.311 | 3.368 | 3.282 | 3.356 | 39,025,464 | +0.05(+1.53%) |
Jan 26, 2010 | 3.338 | 3.375 | 3.286 | 3.306 | 37,133,764 | -0.05(-1.46%) |
Jan 25, 2010 | 3.387 | 3.415 | 3.350 | 3.355 | 20,832,306 | -0.02(-0.50%) |
Jan 22, 2010 | 3.437 | 3.441 | 3.363 | 3.372 | 20,106,170 | -0.07(-1.91%) |
Jan 21, 2010 | 3.439 | 3.476 | 3.422 | 3.437 | 26,294,250 | -0.02(-0.44%) |
Jan 20, 2010 | 3.476 | 3.496 | 3.432 | 3.452 | 24,204,204 | -0.05(-1.44%) |
Jan 19, 2010 | 3.476 | 3.503 | 3.434 | 3.503 | 24,367,508 | +0.05(+1.51%) |
Jan 15, 2010 | 3.449 | 3.451 | 3.451 | 3.451 | 36,410,504 | +0.00(+0.00%) |
Jan 14, 2010 | 3.488 | 3.506 | 3.432 | 3.451 | 40,230,828 | -0.05(-1.40%) |
Jan 13, 2010 | 3.506 | 3.518 | 3.471 | 3.499 | 26,418,124 | +0.00(+0.10%) |
Jan 12, 2010 | 3.478 | 3.501 | 3.417 | 3.496 | 42,307,512 | +0.08(+2.21%) |
Jan 11, 2010 | 3.457 | 3.466 | 3.385 | 3.420 | 41,262,368 | +0.01(+0.15%) |
Jan 08, 2010 | 3.474 | 3.574 | 3.405 | 3.415 | 71,116,056 | -0.03(-0.83%) |
Jan 07, 2010 | 3.368 | 3.563 | 3.269 | 3.444 | 244,603,472 | -0.60(-14.86%) |
Jan 06, 2010 | 3.949 | 4.057 | 3.909 | 4.045 | 31,889,412 | +0.09(+2.17%) |
Jan 05, 2010 | 3.856 | 3.996 | 3.855 | 3.959 | 31,589,908 | +0.10(+2.71%) |
Jan 04, 2010 | 3.715 | 3.863 | 3.703 | 3.855 | 39,659,480 | +0.16(+4.38%) |
Dec 31, 2009 | 3.717 | 3.693 | 3.693 | 3.693 | 12,724,190 | -0.04(-1.04%) |
Dec 30, 2009 | 3.728 | 3.735 | 3.710 | 3.732 | 9,410,180 | +0.00(+0.00%) |
Dec 29, 2009 | 3.759 | 3.759 | 3.718 | 3.732 | 14,310,027 | -0.01(-0.31%) |
Dec 28, 2009 | 3.733 | 3.779 | 3.727 | 3.744 | 18,746,906 | +0.04(+1.05%) |
Dec 24, 2009 | 3.703 | 3.723 | 3.698 | 3.705 | 4,523,058 | +0.00(+0.00%) |
Dec 23, 2009 | 3.727 | 3.749 | 3.691 | 3.705 | 22,264,434 | -0.04(-0.95%) |
Dec 22, 2009 | 3.808 | 3.813 | 3.728 | 3.740 | 18,674,796 | -0.07(-1.77%) |
Dec 21, 2009 | 3.784 | 3.826 | 3.776 | 3.808 | 13,952,742 | +0.02(+0.62%) |
Dec 18, 2009 | 3.813 | 3.829 | 3.751 | 3.784 | 26,412,070 | -0.03(-0.75%) |
Dec 17, 2009 | 3.769 | 3.814 | 3.723 | 3.813 | 23,803,742 | +0.05(+1.34%) |
Dec 16, 2009 | 3.769 | 3.792 | 3.742 | 3.762 | 20,458,808 | +0.01(+0.18%) |
Dec 15, 2009 | 3.727 | 3.759 | 3.690 | 3.755 | 23,706,602 | +0.01(+0.13%) |
Dec 14, 2009 | 3.733 | 3.769 | 3.713 | 3.750 | 26,840,882 | +0.09(+2.58%) |
Dec 11, 2009 | 3.764 | 3.787 | 3.610 | 3.656 | 64,694,780 | +0.09(+2.55%) |
Dec 10, 2009 | 3.521 | 3.570 | 3.512 | 3.565 | 31,436,360 | +0.06(+1.73%) |
Dec 09, 2009 | 3.592 | 3.592 | 3.483 | 3.505 | 37,950,752 | -0.09(-2.48%) |
Dec 08, 2009 | 3.560 | 3.617 | 3.515 | 3.594 | 36,563,308 | -0.10(-2.64%) |
Dec 07, 2009 | 3.572 | 3.703 | 3.553 | 3.691 | 43,303,508 | +0.10(+2.81%) |
Dec 04, 2009 | 3.638 | 3.661 | 3.531 | 3.590 | 42,019,008 | -0.00(-0.09%) |
Dec 03, 2009 | 3.730 | 3.754 | 3.594 | 3.594 | 47,725,968 | -0.09(-2.38%) |
Dec 02, 2009 | 3.887 | 3.932 | 3.595 | 3.681 | 123,073,560 | -0.33(-8.26%) |
Dec 01, 2009 | 4.148 | 4.176 | 3.993 | 4.013 | 35,808,424 | -0.10(-2.33%) |
Nov 30, 2009 | 4.260 | 4.267 | 3.998 | 4.109 | 47,898,568 | -0.15(-3.59%) |
Nov 27, 2009 | 4.198 | 4.286 | 4.164 | 4.262 | 10,416,560 | -0.05(-1.09%) |
Nov 25, 2009 | 4.269 | 4.329 | 4.224 | 4.309 | 18,369,780 | +0.05(+1.27%) |
Nov 24, 2009 | 4.333 | 4.360 | 4.237 | 4.255 | 23,322,452 | -0.06(-1.48%) |
Nov 23, 2009 | 4.343 | 4.385 | 4.287 | 4.319 | 28,020,202 | +0.03(+0.67%) |
Nov 20, 2009 | 4.109 | 4.318 | 4.109 | 4.291 | 35,932,452 | +0.17(+4.04%) |
Nov 19, 2009 | 4.124 | 4.146 | 4.040 | 4.124 | 41,663,192 | +0.07(+1.70%) |
Nov 18, 2009 | 4.065 | 4.073 | 4.006 | 4.055 | 24,292,404 | +0.02(+0.50%) |
Nov 17, 2009 | 4.094 | 4.099 | 3.954 | 4.035 | 20,380,876 | -0.07(-1.76%) |
Nov 16, 2009 | 4.003 | 4.153 | 4.001 | 4.107 | 26,328,368 | +0.12(+3.00%) |
Nov 13, 2009 | 4.099 | 4.117 | 3.946 | 3.988 | 45,236,552 | -0.16(-3.78%) |
Nov 12, 2009 | 4.067 | 4.178 | 4.065 | 4.144 | 26,348,900 | +0.03(+0.78%) |
Nov 11, 2009 | 4.230 | 4.230 | 4.040 | 4.112 | 36,972,980 | -0.13(-2.98%) |
Nov 10, 2009 | 4.381 | 4.381 | 4.195 | 4.238 | 25,681,840 | +0.05(+1.12%) |
Nov 09, 2009 | 4.206 | 4.309 | 4.183 | 4.191 | 18,741,210 | +0.05(+1.10%) |
Nov 06, 2009 | 4.047 | 4.151 | 4.023 | 4.146 | 14,020,028 | +0.07(+1.82%) |
Nov 05, 2009 | 4.025 | 4.124 | 3.994 | 4.072 | 17,892,328 | +0.08(+1.90%) |
Nov 04, 2009 | 4.085 | 4.099 | 3.988 | 3.996 | 20,285,062 | -0.04(-1.00%) |
Nov 03, 2009 | 4.050 | 4.097 | 3.979 | 4.036 | 17,670,816 | -0.04(-0.87%) |
Nov 02, 2009 | 4.116 | 4.148 | 4.008 | 4.072 | 24,162,452 | -0.02(-0.41%) |
Oct 30, 2009 | 4.116 | 4.126 | 4.041 | 4.089 | 38,896,396 | -0.04(-1.06%) |
Oct 29, 2009 | 4.111 | 4.166 | 4.077 | 4.132 | 20,880,308 | +0.05(+1.32%) |
Oct 28, 2009 | 4.158 | 4.168 | 4.070 | 4.079 | 29,485,160 | -0.06(-1.50%) |
Oct 27, 2009 | 4.063 | 4.154 | 4.035 | 4.141 | 41,617,928 | +0.09(+2.16%) |
Oct 26, 2009 | 4.193 | 4.246 | 4.025 | 4.053 | 36,992,772 | -0.12(-2.79%) |
Oct 23, 2009 | 4.186 | 4.205 | 4.134 | 4.169 | 28,713,540 | -0.08(-1.86%) |
Oct 22, 2009 | 4.275 | 4.336 | 4.190 | 4.249 | 32,877,246 | -0.02(-0.39%) |
Oct 21, 2009 | 4.319 | 4.402 | 4.257 | 4.265 | 44,510,528 | -0.05(-1.21%) |
Oct 20, 2009 | 4.381 | 4.392 | 4.287 | 4.318 | 74,528,400 | -0.42(-8.91%) |
Oct 19, 2009 | 4.696 | 4.764 | 4.676 | 4.740 | 14,533,660 | +0.07(+1.55%) |
Oct 16, 2009 | 4.658 | 4.723 | 4.600 | 4.668 | 22,650,574 | -0.02(-0.40%) |
Oct 15, 2009 | 4.723 | 4.817 | 4.668 | 4.686 | 35,310,288 | -0.05(-1.14%) |
Oct 14, 2009 | 4.644 | 4.755 | 4.644 | 4.740 | 29,667,088 | +0.14(+3.00%) |
Oct 13, 2009 | 4.516 | 4.634 | 4.481 | 4.602 | 25,825,294 | +0.08(+1.79%) |
Oct 12, 2009 | 4.568 | 4.619 | 4.488 | 4.521 | 15,169,982 | -0.02(-0.37%) |
Oct 09, 2009 | 4.605 | 4.605 | 4.505 | 4.538 | 22,939,110 | -0.07(-1.50%) |
Oct 08, 2009 | 4.553 | 4.654 | 4.491 | 4.607 | 43,463,448 | +0.19(+4.31%) |
Oct 07, 2009 | 4.434 | 4.482 | 4.393 | 4.417 | 23,811,880 | -0.06(-1.43%) |
Oct 06, 2009 | 4.425 | 4.511 | 4.294 | 4.481 | 15,139,796 | +0.10(+2.27%) |
Oct 05, 2009 | 4.314 | 4.393 | 4.277 | 4.381 | 18,887,896 | +0.06(+1.36%) |
Oct 02, 2009 | 4.333 | 4.410 | 4.311 | 4.323 | 19,183,080 | -0.06(-1.31%) |
Oct 01, 2009 | 4.467 | 4.513 | 4.365 | 4.380 | 26,657,340 | -0.08(-1.70%) |
Sep 30, 2009 | 4.530 | 4.550 | 4.405 | 4.456 | 25,310,772 | -0.05(-1.19%) |
Sep 29, 2009 | 4.430 | 4.555 | 4.427 | 4.509 | 17,310,430 | +0.07(+1.52%) |
Sep 28, 2009 | 4.395 | 4.457 | 4.353 | 4.442 | 15,599,431 | +0.06(+1.34%) |
Sep 25, 2009 | 4.388 | 4.442 | 4.338 | 4.383 | 15,827,804 | -0.03(-0.72%) |
Sep 24, 2009 | 4.511 | 4.538 | 4.388 | 4.415 | 19,939,694 | -0.07(-1.61%) |
Sep 23, 2009 | 4.419 | 4.582 | 4.378 | 4.488 | 27,371,482 | +0.07(+1.60%) |
Sep 22, 2009 | 4.457 | 4.481 | 4.375 | 4.417 | 14,443,477 | -0.01(-0.15%) |
Sep 21, 2009 | 4.508 | 4.557 | 4.400 | 4.424 | 26,108,354 | -0.09(-1.90%) |
Sep 18, 2009 | 4.361 | 4.599 | 4.323 | 4.509 | 53,663,380 | +0.17(+3.84%) |
Sep 17, 2009 | 4.346 | 4.375 | 4.303 | 4.343 | 21,964,460 | +0.08(+1.84%) |
Sep 16, 2009 | 4.275 | 4.373 | 4.208 | 4.264 | 26,573,584 | -0.00(-0.02%) |
Sep 15, 2009 | 4.319 | 4.350 | 4.254 | 4.265 | 20,992,990 | -0.04(-0.98%) |
Sep 14, 2009 | 4.126 | 4.360 | 4.082 | 4.307 | 40,582,024 | +0.15(+3.60%) |
Sep 11, 2009 | 4.222 | 4.222 | 4.131 | 4.158 | 18,685,924 | -0.05(-1.28%) |
Sep 10, 2009 | 4.232 | 4.240 | 4.109 | 4.211 | 21,471,896 | -0.01(-0.12%) |
Sep 09, 2009 | 4.228 | 4.275 | 4.174 | 4.217 | 22,263,608 | +0.02(+0.48%) |
Sep 08, 2009 | 4.116 | 4.212 | 4.085 | 4.196 | 28,189,078 | +0.15(+3.62%) |
Sep 04, 2009 | 4.026 | 4.063 | 3.946 | 4.050 | 18,218,572 | +0.02(+0.46%) |
Sep 03, 2009 | 3.934 | 4.040 | 3.893 | 4.031 | 17,727,332 | +0.08(+2.09%) |
Sep 02, 2009 | 3.920 | 3.993 | 3.861 | 3.949 | 25,950,356 | +0.02(+0.60%) |
Sep 01, 2009 | 3.981 | 4.070 | 3.919 | 3.925 | 26,341,356 | -0.08(-2.02%) |
Aug 31, 2009 | 4.092 | 4.114 | 3.984 | 4.006 | 45,238,740 | +0.06(+1.41%) |
Aug 28, 2009 | 3.910 | 3.967 | 3.875 | 3.951 | 31,400,168 | +0.08(+1.95%) |
Aug 27, 2009 | 3.787 | 3.917 | 3.754 | 3.875 | 30,937,730 | +0.08(+2.04%) |
Aug 26, 2009 | 3.777 | 3.861 | 3.713 | 3.797 | 30,242,914 | +0.02(+0.58%) |
Aug 25, 2009 | 3.816 | 3.845 | 3.757 | 3.776 | 40,591,944 | -0.02(-0.58%) |
Aug 24, 2009 | 3.907 | 3.914 | 3.754 | 3.797 | 43,811,368 | -0.10(-2.46%) |
Aug 21, 2009 | 3.974 | 4.011 | 3.875 | 3.893 | 43,982,716 | -0.05(-1.20%) |
Aug 20, 2009 | 3.912 | 4.057 | 3.873 | 3.940 | 100,181,856 | -0.30(-7.03%) |
Aug 19, 2009 | 4.079 | 4.277 | 4.065 | 4.238 | 39,110,584 | +0.11(+2.61%) |
Aug 18, 2009 | 4.243 | 4.255 | 4.057 | 4.131 | 44,280,012 | -0.14(-3.31%) |
Aug 17, 2009 | 4.252 | 4.350 | 4.213 | 4.272 | 28,393,438 | -0.18(-4.01%) |
Aug 14, 2009 | 4.346 | 4.488 | 4.336 | 4.451 | 46,467,636 | +0.02(+0.42%) |
Aug 13, 2009 | 4.344 | 4.454 | 4.252 | 4.432 | 38,663,680 | +0.12(+2.69%) |
Aug 12, 2009 | 4.142 | 4.365 | 4.129 | 4.316 | 34,471,672 | +0.16(+3.81%) |
Aug 11, 2009 | 4.065 | 4.185 | 4.048 | 4.158 | 23,445,768 | +0.09(+2.24%) |
Aug 10, 2009 | 4.262 | 4.294 | 4.020 | 4.067 | 26,858,462 | -0.17(-3.97%) |
Aug 07, 2009 | 4.148 | 4.269 | 4.099 | 4.235 | 21,922,868 | +0.11(+2.61%) |
Aug 06, 2009 | 4.122 | 4.181 | 4.060 | 4.127 | 23,909,104 | +0.06(+1.53%) |
Aug 05, 2009 | 4.112 | 4.183 | 4.036 | 4.065 | 31,409,466 | -0.03(-0.63%) |
Aug 04, 2009 | 3.939 | 4.139 | 3.888 | 4.091 | 50,759,580 | +0.25(+6.49%) |
Aug 03, 2009 | 3.710 | 3.868 | 3.710 | 3.841 | 26,513,380 | +0.16(+4.25%) |
Jul 31, 2009 | 3.617 | 3.760 | 3.617 | 3.685 | 29,020,494 | +0.07(+1.91%) |
Jul 30, 2009 | 3.718 | 3.811 | 3.612 | 3.616 | 36,058,392 | -0.07(-1.78%) |
Jul 29, 2009 | 3.814 | 3.853 | 3.678 | 3.681 | 40,469,708 | -0.16(-4.08%) |
Jul 28, 2009 | 3.925 | 3.957 | 3.821 | 3.838 | 34,254,448 | -0.10(-2.52%) |
Jul 27, 2009 | 4.043 | 4.046 | 3.897 | 3.937 | 33,121,666 | -0.13(-3.15%) |
Jul 24, 2009 | 3.949 | 4.082 | 3.927 | 4.065 | 31,827,212 | +0.04(+1.05%) |
Jul 23, 2009 | 3.978 | 4.073 | 3.895 | 4.023 | 35,410,800 | +0.05(+1.19%) |
Jul 22, 2009 | 3.839 | 4.004 | 3.824 | 3.976 | 29,860,534 | +0.12(+3.05%) |
Jul 21, 2009 | 3.776 | 3.865 | 3.705 | 3.858 | 28,999,652 | +0.10(+2.60%) |
Jul 20, 2009 | 3.713 | 3.791 | 3.705 | 3.760 | 19,600,624 | +0.06(+1.73%) |
Jul 17, 2009 | 3.675 | 3.732 | 3.607 | 3.696 | 25,599,476 | -0.03(-0.86%) |
Jul 16, 2009 | 3.606 | 3.742 | 3.552 | 3.728 | 26,274,924 | +0.09(+2.36%) |
Jul 15, 2009 | 3.680 | 3.696 | 3.594 | 3.643 | 21,853,764 | +0.00(+0.05%) |
Jul 14, 2009 | 3.538 | 3.648 | 3.473 | 3.641 | 23,794,236 | +0.10(+2.85%) |
Jul 13, 2009 | 3.452 | 3.542 | 3.436 | 3.540 | 18,876,222 | +0.10(+2.89%) |
Jul 10, 2009 | 3.452 | 3.505 | 3.409 | 3.441 | 17,394,030 | -0.04(-1.21%) |
Jul 09, 2009 | 3.538 | 3.568 | 3.419 | 3.483 | 20,246,666 | -0.04(-1.19%) |
Jul 08, 2009 | 3.444 | 3.537 | 3.404 | 3.525 | 23,457,828 | +0.08(+2.35%) |
Jul 07, 2009 | 3.543 | 3.557 | 3.432 | 3.444 | 17,946,378 | -0.10(-2.76%) |
Jul 06, 2009 | 3.486 | 3.587 | 3.479 | 3.542 | 19,820,994 | -0.01(-0.14%) |
Jul 02, 2009 | 3.739 | 3.739 | 3.515 | 3.547 | 34,884,544 | -0.23(-6.19%) |
Jul 01, 2009 | 3.747 | 3.797 | 3.720 | 3.781 | 21,114,564 | +0.08(+2.04%) |
Jun 30, 2009 | 3.742 | 3.811 | 3.671 | 3.705 | 22,136,432 | -0.03(-0.72%) |
Jun 29, 2009 | 3.740 | 3.823 | 3.659 | 3.732 | 19,332,588 | +0.00(+0.00%) |
Jun 26, 2009 | 3.723 | 3.792 | 3.683 | 3.732 | 17,272,936 | -0.01(-0.18%) |
Jun 25, 2009 | 3.769 | 3.809 | 3.698 | 3.739 | 24,536,800 | +0.06(+1.74%) |
Jun 24, 2009 | 3.713 | 3.789 | 3.649 | 3.675 | 26,389,666 | -0.01(-0.14%) |
Jun 23, 2009 | 3.617 | 3.703 | 3.441 | 3.680 | 79,801,344 | -0.02(-0.46%) |
Jun 22, 2009 | 3.851 | 3.851 | 3.693 | 3.696 | 25,132,432 | -0.17(-4.31%) |
Jun 19, 2009 | 3.865 | 3.910 | 3.813 | 3.863 | 24,363,236 | +0.03(+0.66%) |
Jun 18, 2009 | 3.914 | 3.981 | 3.819 | 3.838 | 19,339,034 | -0.07(-1.89%) |
Jun 17, 2009 | 3.856 | 3.979 | 3.818 | 3.912 | 19,662,468 | +0.04(+1.09%) |
Jun 16, 2009 | 3.984 | 3.991 | 3.838 | 3.870 | 25,917,058 | -0.11(-2.87%) |
Jun 15, 2009 | 4.026 | 4.026 | 3.905 | 3.984 | 25,705,146 | -0.08(-1.87%) |
Jun 12, 2009 | 4.124 | 4.146 | 3.961 | 4.060 | 38,282,768 | -0.08(-1.99%) |
Jun 11, 2009 | 4.201 | 4.291 | 4.121 | 4.142 | 23,060,062 | -0.06(-1.36%) |
Jun 10, 2009 | 4.237 | 4.264 | 4.121 | 4.200 | 25,785,846 | -0.01(-0.20%) |
Jun 09, 2009 | 4.114 | 4.237 | 4.114 | 4.208 | 20,048,840 | +0.11(+2.75%) |
Jun 08, 2009 | 4.016 | 4.121 | 4.008 | 4.095 | 22,898,558 | +0.07(+1.84%) |
Jun 05, 2009 | 4.156 | 4.203 | 3.967 | 4.021 | 33,368,866 | -0.09(-2.29%) |
Jun 04, 2009 | 4.100 | 4.122 | 3.930 | 4.116 | 38,687,448 | +0.05(+1.16%) |
Jun 03, 2009 | 4.114 | 4.146 | 4.033 | 4.068 | 26,450,722 | -0.03(-0.62%) |
Jun 02, 2009 | 4.304 | 4.346 | 4.026 | 4.094 | 42,547,416 | -0.25(-5.74%) |
Jun 01, 2009 | 4.237 | 4.461 | 4.208 | 4.343 | 33,469,582 | +0.14(+3.41%) |
May 29, 2009 | 3.989 | 4.200 | 3.974 | 4.200 | 42,956,808 | +0.24(+6.03%) |
May 28, 2009 | 3.757 | 3.976 | 3.757 | 3.961 | 41,850,764 | +0.26(+6.91%) |
May 27, 2009 | 3.939 | 3.939 | 3.700 | 3.705 | 47,036,392 | -0.23(-5.78%) |
May 26, 2009 | 3.786 | 3.979 | 3.749 | 3.932 | 39,870,684 | +0.14(+3.59%) |
May 22, 2009 | 3.863 | 3.917 | 3.767 | 3.796 | 44,043,172 | +0.03(+0.76%) |
May 21, 2009 | 3.937 | 3.971 | 3.678 | 3.767 | 138,542,512 | -0.69(-15.45%) |
May 20, 2009 | 4.370 | 4.566 | 4.353 | 4.456 | 33,603,476 | +0.11(+2.52%) |
May 19, 2009 | 4.405 | 4.417 | 4.316 | 4.346 | 23,736,004 | -0.08(-1.75%) |
May 18, 2009 | 4.518 | 4.518 | 4.306 | 4.424 | 26,704,118 | -0.03(-0.72%) |
May 15, 2009 | 4.358 | 4.575 | 4.356 | 4.456 | 25,229,430 | +0.08(+1.93%) |
May 14, 2009 | 4.321 | 4.525 | 4.254 | 4.371 | 28,221,670 | +0.05(+1.21%) |
May 13, 2009 | 4.339 | 4.363 | 4.225 | 4.319 | 20,593,358 | -0.10(-2.25%) |
May 12, 2009 | 4.536 | 4.545 | 4.302 | 4.419 | 18,808,982 | -0.07(-1.54%) |
May 11, 2009 | 4.408 | 4.523 | 4.250 | 4.488 | 23,698,730 | +0.09(+2.03%) |
May 08, 2009 | 4.583 | 4.636 | 4.358 | 4.398 | 28,591,436 | -0.13(-2.90%) |
May 07, 2009 | 4.659 | 4.711 | 4.363 | 4.530 | 35,094,972 | -0.10(-2.18%) |
May 06, 2009 | 4.898 | 4.898 | 4.548 | 4.631 | 41,529,796 | -0.27(-5.43%) |
May 05, 2009 | 4.964 | 4.984 | 4.804 | 4.897 | 19,342,392 | -0.04(-0.85%) |
May 04, 2009 | 4.987 | 5.099 | 4.886 | 4.939 | 21,589,086 | +0.00(+0.00%) |