Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 4.508 | 4.624 | 4.482 | 4.605 | 21,862,472 | +0.11(+2.44%) |
Feb 25, 2010 | 4.470 | 4.515 | 4.360 | 4.495 | 24,143,108 | -0.07(-1.58%) |
Feb 24, 2010 | 4.354 | 4.579 | 4.347 | 4.567 | 29,681,030 | +0.23(+5.37%) |
Feb 23, 2010 | 4.457 | 4.470 | 4.315 | 4.335 | 18,548,718 | -0.15(-3.30%) |
Feb 22, 2010 | 4.360 | 4.495 | 4.360 | 4.482 | 31,483,606 | +0.12(+2.65%) |
Feb 19, 2010 | 4.309 | 4.392 | 4.309 | 4.367 | 16,527,266 | +0.03(+0.74%) |
Feb 18, 2010 | 4.373 | 4.386 | 4.296 | 4.335 | 21,787,634 | -0.06(-1.32%) |
Feb 17, 2010 | 4.476 | 4.482 | 4.360 | 4.392 | 19,435,002 | -0.06(-1.30%) |
Feb 16, 2010 | 4.367 | 4.476 | 4.405 | 4.450 | 14,684,213 | +0.08(+1.91%) |
Feb 12, 2010 | 4.360 | 4.367 | 4.367 | 4.367 | 14,135,625 | -0.05(-1.16%) |
Feb 11, 2010 | 4.425 | 4.457 | 4.373 | 4.418 | 14,637,171 | -0.01(-0.15%) |
Feb 10, 2010 | 4.367 | 4.502 | 4.335 | 4.425 | 37,734,416 | -0.03(-0.58%) |
Feb 09, 2010 | 4.457 | 4.521 | 4.399 | 4.450 | 19,646,816 | +0.16(+3.75%) |
Feb 08, 2010 | 4.444 | 4.492 | 4.283 | 4.290 | 39,716,156 | -0.14(-3.19%) |
Feb 05, 2010 | 4.463 | 4.527 | 4.264 | 4.431 | 55,126,540 | -0.04(-0.86%) |
Feb 04, 2010 | 4.688 | 4.727 | 4.463 | 4.470 | 46,673,600 | -0.30(-6.21%) |
Feb 03, 2010 | 4.804 | 4.804 | 4.656 | 4.765 | 47,786,864 | -0.07(-1.46%) |
Feb 02, 2010 | 4.682 | 4.849 | 4.682 | 4.836 | 46,289,200 | +0.15(+3.30%) |
Feb 01, 2010 | 4.650 | 4.740 | 4.585 | 4.682 | 27,800,112 | +0.06(+1.39%) |
Jan 29, 2010 | 4.714 | 4.817 | 4.592 | 4.617 | 27,711,006 | -0.06(-1.24%) |
Jan 28, 2010 | 4.669 | 4.810 | 4.630 | 4.675 | 42,782,588 | +0.08(+1.68%) |
Jan 27, 2010 | 4.418 | 4.669 | 4.399 | 4.598 | 36,356,820 | +0.17(+3.77%) |
Jan 26, 2010 | 4.566 | 4.637 | 4.425 | 4.431 | 57,510,508 | -0.11(-2.41%) |
Jan 25, 2010 | 4.778 | 4.810 | 4.425 | 4.540 | 46,317,572 | -0.12(-2.62%) |
Jan 22, 2010 | 4.605 | 4.817 | 4.335 | 4.663 | 42,146,188 | -0.06(-1.23%) |
Jan 21, 2010 | 4.733 | 4.984 | 4.695 | 4.720 | 88,640,296 | +0.24(+5.46%) |
Jan 20, 2010 | 4.296 | 4.495 | 4.296 | 4.476 | 32,151,270 | +0.13(+2.96%) |
Jan 19, 2010 | 4.386 | 4.418 | 4.302 | 4.347 | 27,830,184 | -0.08(-1.74%) |
Jan 15, 2010 | 4.367 | 4.425 | 4.425 | 4.425 | 45,887,796 | +0.02(+0.44%) |
Jan 14, 2010 | 4.142 | 4.431 | 4.142 | 4.405 | 37,476,228 | +0.23(+5.55%) |
Jan 13, 2010 | 4.142 | 4.264 | 4.045 | 4.174 | 25,231,324 | +0.05(+1.25%) |
Jan 12, 2010 | 4.154 | 4.212 | 4.090 | 4.122 | 31,421,340 | -0.08(-1.84%) |
Jan 11, 2010 | 4.180 | 4.245 | 4.109 | 4.199 | 23,070,228 | +0.02(+0.46%) |
Jan 08, 2010 | 4.084 | 4.219 | 4.077 | 4.180 | 25,677,248 | +0.07(+1.72%) |
Jan 07, 2010 | 3.904 | 4.167 | 3.884 | 4.109 | 39,736,432 | +0.17(+4.24%) |
Jan 06, 2010 | 3.968 | 3.987 | 3.897 | 3.942 | 18,326,364 | -0.03(-0.65%) |
Jan 05, 2010 | 3.781 | 3.981 | 3.781 | 3.968 | 25,906,756 | +0.15(+3.87%) |
Jan 04, 2010 | 3.640 | 3.839 | 3.634 | 3.820 | 23,171,230 | +0.25(+7.03%) |
Dec 31, 2009 | 3.627 | 3.569 | 3.569 | 3.569 | 9,008,007 | -0.06(-1.77%) |
Dec 30, 2009 | 3.634 | 3.653 | 3.601 | 3.634 | 5,515,811 | -0.03(-0.88%) |
Dec 29, 2009 | 3.627 | 3.685 | 3.601 | 3.666 | 8,142,267 | +0.04(+1.06%) |
Dec 28, 2009 | 3.717 | 3.730 | 3.608 | 3.627 | 9,583,898 | -0.08(-2.08%) |
Dec 24, 2009 | 3.621 | 3.704 | 3.621 | 3.704 | 4,762,339 | +0.06(+1.77%) |
Dec 23, 2009 | 3.679 | 3.698 | 3.589 | 3.640 | 12,916,895 | -0.03(-0.88%) |
Dec 22, 2009 | 3.653 | 3.717 | 3.653 | 3.672 | 19,436,016 | -0.03(-0.70%) |
Dec 21, 2009 | 3.627 | 3.724 | 3.569 | 3.698 | 28,033,074 | +0.12(+3.42%) |
Dec 18, 2009 | 3.589 | 3.608 | 3.453 | 3.576 | 24,541,166 | +0.03(+0.72%) |
Dec 17, 2009 | 3.672 | 3.691 | 3.537 | 3.550 | 33,453,336 | -0.29(-7.54%) |
Dec 16, 2009 | 3.749 | 3.846 | 3.672 | 3.839 | 19,002,544 | +0.10(+2.58%) |
Dec 15, 2009 | 3.872 | 3.917 | 3.730 | 3.743 | 19,297,764 | -0.18(-4.59%) |
Dec 14, 2009 | 3.910 | 3.929 | 3.897 | 3.923 | 15,019,746 | +0.02(+0.49%) |
Dec 11, 2009 | 3.801 | 3.936 | 3.730 | 3.904 | 20,666,394 | +0.12(+3.23%) |
Dec 10, 2009 | 3.756 | 3.872 | 3.749 | 3.781 | 11,686,612 | -0.05(-1.18%) |
Dec 09, 2009 | 3.769 | 3.859 | 3.711 | 3.826 | 19,427,642 | +0.08(+2.06%) |
Dec 08, 2009 | 3.756 | 3.794 | 3.698 | 3.749 | 21,790,708 | -0.04(-1.02%) |
Dec 07, 2009 | 3.814 | 3.936 | 3.749 | 3.788 | 28,414,838 | -0.17(-4.38%) |
Dec 04, 2009 | 3.865 | 3.987 | 3.769 | 3.962 | 29,790,622 | +0.19(+5.12%) |
Dec 03, 2009 | 3.974 | 4.045 | 3.762 | 3.769 | 26,657,614 | -0.16(-4.09%) |
Dec 02, 2009 | 3.826 | 3.939 | 3.788 | 3.929 | 23,305,134 | +0.10(+2.69%) |
Dec 01, 2009 | 3.814 | 3.833 | 3.672 | 3.826 | 30,033,624 | +0.06(+1.54%) |
Nov 30, 2009 | 3.589 | 3.781 | 3.589 | 3.769 | 32,355,348 | +0.19(+5.21%) |
Nov 27, 2009 | 3.614 | 3.717 | 3.582 | 3.582 | 11,377,389 | -0.20(-5.27%) |
Nov 25, 2009 | 3.826 | 3.859 | 3.756 | 3.781 | 12,669,650 | -0.04(-1.01%) |
Nov 24, 2009 | 3.794 | 3.833 | 3.711 | 3.820 | 13,776,900 | -0.01(-0.17%) |
Nov 23, 2009 | 3.769 | 3.852 | 3.749 | 3.826 | 12,436,819 | +0.14(+3.84%) |
Nov 20, 2009 | 3.711 | 3.794 | 3.659 | 3.685 | 16,986,664 | -0.06(-1.55%) |
Nov 19, 2009 | 3.781 | 3.807 | 3.646 | 3.743 | 24,632,996 | -0.08(-2.02%) |
Nov 18, 2009 | 3.704 | 3.865 | 3.646 | 3.820 | 28,696,866 | +0.12(+3.30%) |
Nov 17, 2009 | 3.601 | 3.724 | 3.569 | 3.698 | 14,947,369 | +0.10(+2.86%) |
Nov 16, 2009 | 3.659 | 3.730 | 3.563 | 3.595 | 20,604,222 | +0.00(+0.00%) |
Nov 13, 2009 | 3.672 | 3.743 | 3.550 | 3.595 | 23,477,466 | -0.08(-2.27%) |
Nov 12, 2009 | 3.691 | 3.769 | 3.646 | 3.679 | 19,715,146 | -0.03(-0.69%) |
Nov 11, 2009 | 3.685 | 3.730 | 3.653 | 3.704 | 17,838,472 | +0.05(+1.23%) |
Nov 10, 2009 | 3.679 | 3.743 | 3.608 | 3.659 | 20,613,844 | -0.10(-2.57%) |
Nov 09, 2009 | 3.756 | 3.781 | 3.685 | 3.756 | 23,530,420 | +0.07(+1.92%) |
Nov 06, 2009 | 3.473 | 3.711 | 3.466 | 3.685 | 34,171,240 | +0.21(+5.92%) |
Nov 05, 2009 | 3.453 | 3.582 | 3.415 | 3.479 | 26,957,680 | +0.06(+1.69%) |
Nov 04, 2009 | 3.666 | 3.672 | 3.415 | 3.421 | 24,369,200 | -0.14(-3.97%) |
Nov 03, 2009 | 3.486 | 3.608 | 3.441 | 3.563 | 29,324,706 | -0.01(-0.18%) |
Nov 02, 2009 | 3.460 | 3.627 | 3.447 | 3.569 | 33,594,800 | +0.10(+2.97%) |
Oct 30, 2009 | 3.608 | 3.621 | 3.402 | 3.466 | 33,450,804 | -0.17(-4.77%) |
Oct 29, 2009 | 3.685 | 3.794 | 3.595 | 3.640 | 50,426,996 | +0.10(+2.91%) |
Oct 28, 2009 | 3.749 | 3.781 | 3.511 | 3.537 | 46,135,060 | -0.21(-5.66%) |
Oct 27, 2009 | 3.929 | 3.942 | 3.724 | 3.749 | 43,786,368 | -0.18(-4.58%) |
Oct 26, 2009 | 4.154 | 4.161 | 3.897 | 3.929 | 41,612,996 | -0.24(-5.71%) |
Oct 23, 2009 | 4.167 | 4.180 | 4.090 | 4.167 | 23,269,758 | -0.10(-2.26%) |
Oct 22, 2009 | 4.052 | 4.386 | 4.000 | 4.264 | 53,349,432 | +0.23(+5.57%) |
Oct 21, 2009 | 4.103 | 4.405 | 4.026 | 4.039 | 67,440,896 | -0.17(-3.98%) |
Oct 20, 2009 | 4.116 | 4.225 | 4.097 | 4.206 | 39,538,836 | +0.12(+2.99%) |
Oct 19, 2009 | 4.161 | 4.193 | 4.019 | 4.084 | 16,014,868 | -0.06(-1.55%) |
Oct 16, 2009 | 4.206 | 4.245 | 4.058 | 4.148 | 33,243,638 | -0.13(-3.01%) |
Oct 15, 2009 | 4.232 | 4.328 | 4.206 | 4.277 | 25,713,758 | -0.02(-0.45%) |
Oct 14, 2009 | 4.232 | 4.335 | 4.142 | 4.296 | 31,514,244 | +0.16(+3.89%) |
Oct 13, 2009 | 4.039 | 4.154 | 4.026 | 4.135 | 27,470,810 | +0.08(+1.90%) |
Oct 12, 2009 | 4.019 | 4.064 | 3.981 | 4.058 | 15,630,523 | +0.08(+1.94%) |
Oct 09, 2009 | 3.974 | 4.000 | 3.923 | 3.981 | 22,712,134 | -0.02(-0.48%) |
Oct 08, 2009 | 4.077 | 4.084 | 3.974 | 4.000 | 22,338,486 | -0.04(-0.96%) |
Oct 07, 2009 | 4.007 | 4.084 | 3.910 | 4.039 | 15,832,488 | +0.03(+0.80%) |
Oct 06, 2009 | 4.064 | 4.167 | 3.910 | 4.007 | 22,576,448 | +0.00(+0.00%) |
Oct 05, 2009 | 4.039 | 4.064 | 3.949 | 4.007 | 20,142,612 | +0.04(+0.97%) |
Oct 02, 2009 | 3.859 | 4.148 | 3.814 | 3.968 | 35,189,524 | +0.02(+0.49%) |
Oct 01, 2009 | 4.148 | 4.180 | 3.929 | 3.949 | 35,037,156 | -0.23(-5.54%) |
Sep 30, 2009 | 4.245 | 4.328 | 4.174 | 4.180 | 39,923,848 | -0.03(-0.76%) |
Sep 29, 2009 | 4.193 | 4.296 | 4.180 | 4.212 | 18,663,942 | +0.07(+1.69%) |
Sep 28, 2009 | 4.090 | 4.174 | 4.019 | 4.142 | 16,538,235 | +0.13(+3.22%) |
Sep 25, 2009 | 4.077 | 4.116 | 3.974 | 4.013 | 23,678,626 | -0.17(-4.00%) |
Sep 24, 2009 | 4.347 | 4.347 | 4.026 | 4.180 | 33,931,136 | -0.13(-2.99%) |
Sep 23, 2009 | 4.412 | 4.457 | 4.302 | 4.309 | 27,455,166 | -0.10(-2.19%) |
Sep 22, 2009 | 4.360 | 4.418 | 4.219 | 4.405 | 25,973,982 | +0.14(+3.32%) |
Sep 21, 2009 | 4.225 | 4.315 | 4.116 | 4.264 | 26,726,200 | +0.00(+0.00%) |
Sep 18, 2009 | 4.225 | 4.322 | 4.180 | 4.264 | 39,901,864 | +0.05(+1.22%) |
Sep 17, 2009 | 4.495 | 4.502 | 4.167 | 4.212 | 48,468,756 | -0.10(-2.24%) |
Sep 16, 2009 | 4.148 | 4.547 | 4.142 | 4.309 | 68,878,824 | +0.15(+3.72%) |
Sep 15, 2009 | 3.865 | 4.199 | 3.846 | 4.154 | 49,122,716 | +0.29(+7.49%) |
Sep 14, 2009 | 3.762 | 3.891 | 3.704 | 3.865 | 28,536,532 | +0.05(+1.35%) |
Sep 11, 2009 | 3.981 | 3.981 | 3.807 | 3.814 | 33,594,776 | -0.16(-4.05%) |
Sep 10, 2009 | 3.968 | 4.007 | 3.872 | 3.974 | 27,705,216 | -0.02(-0.48%) |
Sep 09, 2009 | 3.968 | 4.000 | 3.859 | 3.994 | 25,731,234 | +0.03(+0.65%) |
Sep 08, 2009 | 4.077 | 4.097 | 3.923 | 3.968 | 20,172,816 | -0.03(-0.80%) |
Sep 04, 2009 | 3.846 | 4.064 | 3.769 | 4.000 | 39,600,156 | +0.17(+4.54%) |
Sep 03, 2009 | 3.839 | 3.878 | 3.762 | 3.826 | 22,824,926 | +0.08(+2.23%) |
Sep 02, 2009 | 3.904 | 3.949 | 3.730 | 3.743 | 34,508,576 | -0.21(-5.37%) |
Sep 01, 2009 | 4.251 | 4.335 | 3.923 | 3.955 | 45,452,196 | -0.33(-7.66%) |
Aug 31, 2009 | 4.206 | 4.296 | 4.148 | 4.283 | 27,790,228 | -0.01(-0.30%) |
Aug 28, 2009 | 4.341 | 4.354 | 4.180 | 4.296 | 22,608,302 | +0.06(+1.52%) |
Aug 27, 2009 | 4.142 | 4.245 | 4.058 | 4.232 | 32,094,566 | +0.12(+2.81%) |
Aug 26, 2009 | 4.187 | 4.232 | 4.032 | 4.116 | 22,205,436 | -0.05(-1.23%) |
Aug 25, 2009 | 4.219 | 4.267 | 4.129 | 4.167 | 21,267,518 | +0.05(+1.09%) |
Aug 24, 2009 | 4.354 | 4.482 | 4.084 | 4.122 | 40,129,996 | -0.21(-4.75%) |
Aug 21, 2009 | 4.193 | 4.405 | 4.148 | 4.328 | 42,589,724 | +0.19(+4.50%) |
Aug 20, 2009 | 4.103 | 4.180 | 4.064 | 4.142 | 18,270,996 | +0.07(+1.74%) |
Aug 19, 2009 | 4.058 | 4.154 | 4.019 | 4.071 | 21,186,560 | -0.07(-1.71%) |
Aug 18, 2009 | 4.058 | 4.219 | 4.052 | 4.142 | 28,282,896 | +0.12(+2.88%) |
Aug 17, 2009 | 4.097 | 4.154 | 3.968 | 4.026 | 28,540,578 | -0.25(-5.87%) |
Aug 14, 2009 | 4.264 | 4.309 | 4.154 | 4.277 | 25,182,604 | +0.00(+0.00%) |
Aug 13, 2009 | 4.270 | 4.360 | 4.103 | 4.277 | 37,897,652 | +0.15(+3.58%) |
Aug 12, 2009 | 3.962 | 4.245 | 3.955 | 4.129 | 65,812,996 | +0.18(+4.56%) |
Aug 11, 2009 | 4.225 | 4.225 | 3.923 | 3.949 | 46,476,336 | -0.26(-6.26%) |
Aug 10, 2009 | 4.386 | 4.386 | 4.187 | 4.212 | 38,200,600 | -0.15(-3.39%) |
Aug 07, 2009 | 4.418 | 4.502 | 4.277 | 4.360 | 47,334,868 | +0.14(+3.20%) |
Aug 06, 2009 | 4.238 | 4.470 | 4.032 | 4.225 | 69,326,576 | +0.10(+2.50%) |
Aug 05, 2009 | 4.129 | 4.270 | 4.032 | 4.122 | 74,091,976 | -0.03(-0.78%) |
Aug 04, 2009 | 4.097 | 4.257 | 3.955 | 4.155 | 55,508,404 | +0.03(+0.78%) |
Aug 03, 2009 | 3.859 | 4.212 | 3.736 | 4.122 | 78,118,816 | +0.41(+10.90%) |
Jul 31, 2009 | 3.531 | 3.814 | 3.441 | 3.717 | 99,686,128 | +0.18(+5.09%) |
Jul 30, 2009 | 3.370 | 3.608 | 3.370 | 3.537 | 84,221,552 | +0.22(+6.59%) |
Jul 29, 2009 | 3.363 | 3.389 | 3.273 | 3.318 | 57,785,728 | -0.06(-1.71%) |
Jul 28, 2009 | 3.531 | 3.589 | 3.344 | 3.376 | 56,116,112 | -0.20(-5.49%) |
Jul 27, 2009 | 3.341 | 3.634 | 3.338 | 3.572 | 62,698,812 | +0.19(+5.61%) |
Jul 24, 2009 | 3.428 | 3.473 | 3.267 | 3.383 | 46,716,832 | -0.09(-2.59%) |
Jul 23, 2009 | 3.286 | 3.556 | 3.286 | 3.473 | 65,735,384 | +0.15(+4.65%) |
Jul 22, 2009 | 2.894 | 3.389 | 2.830 | 3.318 | 83,324,440 | +0.22(+7.05%) |
Jul 21, 2009 | 3.254 | 3.267 | 2.978 | 3.100 | 44,948,996 | -0.17(-5.12%) |
Jul 20, 2009 | 3.312 | 3.325 | 3.228 | 3.267 | 21,318,116 | -0.02(-0.59%) |
Jul 17, 2009 | 3.363 | 3.408 | 3.261 | 3.286 | 31,511,930 | -0.06(-1.92%) |
Jul 16, 2009 | 3.370 | 3.428 | 3.299 | 3.351 | 22,509,056 | -0.06(-1.70%) |
Jul 15, 2009 | 3.389 | 3.453 | 3.331 | 3.408 | 53,008,712 | +0.06(+1.92%) |
Jul 14, 2009 | 3.466 | 3.486 | 3.318 | 3.344 | 27,801,964 | -0.12(-3.35%) |
Jul 13, 2009 | 3.357 | 3.473 | 3.318 | 3.460 | 31,449,110 | +0.17(+5.08%) |
Jul 10, 2009 | 3.306 | 3.325 | 3.248 | 3.293 | 17,223,338 | -0.03(-0.78%) |
Jul 09, 2009 | 3.318 | 3.441 | 3.273 | 3.318 | 40,632,820 | +0.05(+1.57%) |
Jul 08, 2009 | 3.460 | 3.473 | 3.183 | 3.267 | 83,349,416 | -0.14(-3.97%) |
Jul 07, 2009 | 3.396 | 3.486 | 3.344 | 3.402 | 61,655,240 | +0.14(+4.13%) |
Jul 06, 2009 | 3.248 | 3.357 | 3.216 | 3.267 | 29,476,088 | -0.03(-0.78%) |
Jul 02, 2009 | 3.261 | 3.428 | 3.196 | 3.293 | 47,081,704 | -0.03(-0.78%) |
Jul 01, 2009 | 3.325 | 3.453 | 3.293 | 3.318 | 30,301,768 | -0.05(-1.53%) |
Jun 30, 2009 | 3.505 | 3.505 | 3.286 | 3.370 | 29,430,670 | -0.05(-1.50%) |
Jun 29, 2009 | 3.363 | 3.511 | 3.254 | 3.421 | 34,927,396 | +0.08(+2.31%) |
Jun 26, 2009 | 3.286 | 3.415 | 3.254 | 3.344 | 47,175,356 | +0.05(+1.56%) |
Jun 25, 2009 | 3.248 | 3.299 | 3.203 | 3.293 | 55,394,720 | -0.03(-0.78%) |
Jun 24, 2009 | 3.441 | 3.556 | 3.286 | 3.318 | 47,271,748 | -0.07(-2.09%) |
Jun 23, 2009 | 3.621 | 3.640 | 3.280 | 3.389 | 60,865,884 | -0.15(-4.18%) |
Jun 22, 2009 | 3.781 | 3.846 | 3.511 | 3.537 | 57,812,364 | -0.37(-9.39%) |
Jun 19, 2009 | 3.833 | 4.000 | 3.775 | 3.904 | 109,742,144 | +0.13(+3.41%) |
Jun 18, 2009 | 3.531 | 3.801 | 3.511 | 3.775 | 33,015,574 | +0.26(+7.51%) |
Jun 17, 2009 | 3.807 | 3.788 | 3.299 | 3.511 | 59,280,028 | -0.30(-7.77%) |
Jun 16, 2009 | 3.826 | 3.872 | 3.704 | 3.807 | 24,778,914 | -0.01(-0.25%) |
Jun 15, 2009 | 3.846 | 3.929 | 3.685 | 3.817 | 29,281,968 | -0.12(-3.02%) |
Jun 12, 2009 | 3.839 | 3.968 | 3.807 | 3.936 | 38,817,252 | +0.10(+2.51%) |
Jun 11, 2009 | 3.595 | 3.929 | 3.569 | 3.839 | 65,273,172 | +0.24(+6.61%) |
Jun 10, 2009 | 3.698 | 3.698 | 3.505 | 3.601 | 33,151,426 | -0.03(-0.71%) |
Jun 09, 2009 | 3.544 | 3.640 | 3.466 | 3.627 | 34,294,940 | +0.12(+3.30%) |
Jun 08, 2009 | 3.556 | 3.576 | 3.473 | 3.511 | 30,732,968 | +0.02(+0.55%) |
Jun 05, 2009 | 3.691 | 3.711 | 3.408 | 3.492 | 71,216,536 | -0.05(-1.27%) |
Jun 04, 2009 | 3.093 | 3.595 | 3.080 | 3.537 | 139,783,808 | +0.58(+19.57%) |
Jun 03, 2009 | 3.209 | 3.228 | 2.907 | 2.958 | 90,493,616 | -0.14(-4.56%) |
Jun 02, 2009 | 2.958 | 3.183 | 2.830 | 3.100 | 144,557,536 | +0.05(+1.69%) |
Jun 01, 2009 | 3.280 | 3.351 | 2.990 | 3.048 | 66,397,292 | -0.17(-5.20%) |
May 29, 2009 | 3.267 | 3.280 | 3.164 | 3.216 | 35,770,648 | -0.02(-0.60%) |
May 28, 2009 | 3.171 | 3.254 | 3.035 | 3.235 | 32,177,672 | +0.17(+5.67%) |
May 27, 2009 | 3.344 | 3.312 | 3.035 | 3.061 | 43,559,524 | -0.28(-8.46%) |
May 26, 2009 | 3.428 | 3.441 | 3.293 | 3.344 | 18,681,120 | -0.04(-1.14%) |
May 22, 2009 | 3.556 | 3.563 | 3.357 | 3.383 | 17,936,320 | -0.12(-3.31%) |
May 21, 2009 | 3.621 | 3.653 | 3.408 | 3.498 | 24,428,534 | -0.13(-3.55%) |
May 20, 2009 | 3.743 | 3.801 | 3.563 | 3.627 | 25,701,244 | -0.04(-1.05%) |
May 19, 2009 | 3.826 | 3.891 | 3.608 | 3.666 | 28,218,556 | -0.23(-5.79%) |
May 18, 2009 | 3.878 | 3.910 | 3.730 | 3.891 | 33,127,780 | +0.16(+4.31%) |
May 15, 2009 | 3.884 | 3.910 | 3.685 | 3.730 | 25,287,696 | -0.08(-2.19%) |
May 14, 2009 | 3.589 | 3.923 | 3.569 | 3.814 | 39,708,552 | +0.18(+4.96%) |
May 13, 2009 | 3.820 | 3.917 | 3.569 | 3.634 | 42,430,472 | -0.23(-5.83%) |
May 12, 2009 | 4.122 | 4.142 | 3.743 | 3.859 | 57,071,684 | -0.18(-4.46%) |
May 11, 2009 | 4.373 | 4.380 | 4.019 | 4.039 | 49,432,404 | -0.44(-9.90%) |
May 08, 2009 | 4.682 | 4.958 | 3.711 | 4.482 | 70,395,904 | +0.12(+2.80%) |
May 07, 2009 | 5.209 | 5.318 | 4.135 | 4.360 | 47,390,372 | -0.59(-11.83%) |
May 06, 2009 | 4.502 | 5.164 | 4.457 | 4.945 | 49,476,192 | +0.71(+16.69%) |
May 05, 2009 | 4.386 | 4.508 | 4.199 | 4.238 | 20,189,458 | -0.28(-6.13%) |
May 04, 2009 | 4.354 | 4.515 | 4.335 | 4.515 | 30,230,406 | +0.73(+19.39%) |
May 01, 2009 | 3.981 | 4.026 | 3.736 | 3.781 | 17,673,976 | -0.17(-4.39%) |
Apr 30, 2009 | 4.219 | 4.257 | 3.929 | 3.955 | 22,894,842 | -0.07(-1.76%) |
Apr 29, 2009 | 3.974 | 4.335 | 3.955 | 4.026 | 25,615,880 | +0.12(+3.13%) |
Apr 28, 2009 | 3.942 | 4.199 | 3.788 | 3.904 | 22,345,310 | -0.06(-1.46%) |
Apr 27, 2009 | 4.283 | 4.437 | 3.910 | 3.962 | 27,291,174 | -0.54(-12.00%) |
Apr 24, 2009 | 3.968 | 4.560 | 3.704 | 4.502 | 52,239,380 | +0.55(+14.01%) |
Apr 23, 2009 | 4.071 | 4.122 | 3.704 | 3.949 | 39,774,208 | -0.01(-0.16%) |
Apr 22, 2009 | 4.174 | 4.290 | 3.859 | 3.955 | 55,057,632 | -0.58(-12.77%) |
Apr 21, 2009 | 4.412 | 4.810 | 3.685 | 4.534 | 62,107,180 | -0.23(-4.73%) |
Apr 20, 2009 | 5.505 | 5.505 | 4.669 | 4.759 | 30,722,492 | -1.06(-18.23%) |
Apr 17, 2009 | 5.499 | 6.270 | 5.434 | 5.820 | 27,134,980 | +0.28(+5.11%) |
Apr 16, 2009 | 5.415 | 5.749 | 5.087 | 5.537 | 21,389,202 | +0.17(+3.11%) |
Apr 15, 2009 | 5.196 | 5.421 | 4.978 | 5.370 | 18,831,360 | +0.10(+1.83%) |
Apr 14, 2009 | 5.794 | 6.315 | 5.203 | 5.273 | 31,999,316 | -0.66(-11.16%) |
Apr 13, 2009 | 5.280 | 5.962 | 5.164 | 5.936 | 27,902,160 | +0.63(+11.88%) |
Apr 09, 2009 | 4.823 | 11.13 | 4.669 | 5.306 | 34,252,232 | +1.08(+25.57%) |
Apr 08, 2009 | 4.913 | 4.913 | 4.167 | 4.225 | 46,259,860 | -0.65(-13.38%) |
Apr 07, 2009 | 4.958 | 4.965 | 4.778 | 4.878 | 13,632,013 | -0.23(-4.47%) |
Apr 06, 2009 | 5.389 | 5.389 | 4.984 | 5.106 | 15,552,593 | -0.39(-7.03%) |
Apr 03, 2009 | 5.511 | 5.511 | 5.151 | 5.492 | 13,766,087 | +0.05(+0.95%) |
Apr 02, 2009 | 5.582 | 5.756 | 5.370 | 5.441 | 22,993,876 | +0.07(+1.32%) |
Apr 01, 2009 | 4.849 | 5.402 | 4.830 | 5.370 | 19,487,288 | +0.31(+6.10%) |
Mar 31, 2009 | 4.888 | 5.183 | 4.688 | 5.061 | 14,745,183 | +0.38(+8.10%) |
Mar 30, 2009 | 5.216 | 5.280 | 4.630 | 4.682 | 15,890,405 | -0.92(-16.42%) |
Mar 26, 2009 | 5.595 | 5.679 | 5.325 | 5.601 | 15,852,326 | +0.10(+1.75%) |
Mar 25, 2009 | 5.904 | 5.904 | 5.048 | 5.505 | 21,208,068 | -0.03(-0.47%) |
Mar 24, 2009 | 5.505 | 5.878 | 5.376 | 5.531 | 18,346,196 | -0.35(-5.91%) |
Mar 23, 2009 | 5.409 | 5.897 | 5.409 | 5.878 | 22,629,968 | +1.07(+22.36%) |
Mar 20, 2009 | 5.318 | 5.318 | 4.791 | 4.804 | 18,219,908 | -0.61(-11.23%) |
Mar 19, 2009 | 5.852 | 6.013 | 5.190 | 5.412 | 22,491,696 | -0.37(-6.40%) |
Mar 18, 2009 | 5.151 | 5.917 | 4.888 | 5.782 | 25,303,998 | +0.46(+8.57%) |
Mar 17, 2009 | 5.106 | 5.338 | 4.836 | 5.325 | 13,193,955 | +0.25(+4.94%) |
Mar 16, 2009 | 5.164 | 5.524 | 5.003 | 5.074 | 29,030,602 | +0.12(+2.47%) |
Mar 13, 2009 | 5.209 | 5.267 | 4.444 | 4.952 | 0 | -0.17(-3.27%) |
Mar 12, 2009 | 4.495 | 5.145 | 4.412 | 5.119 | 23,228,378 | +0.60(+13.23%) |
Mar 11, 2009 | 4.489 | 4.907 | 4.261 | 4.521 | 19,280,624 | +0.08(+1.74%) |
Mar 10, 2009 | 4.039 | 4.444 | 3.974 | 4.444 | 22,729,090 | +0.55(+14.03%) |
Mar 09, 2009 | 3.389 | 4.007 | 3.383 | 3.897 | 21,591,224 | +0.45(+13.06%) |
Mar 06, 2009 | 3.672 | 3.839 | 3.261 | 3.447 | 0 | -0.15(-4.29%) |
Mar 05, 2009 | 4.007 | 4.064 | 3.492 | 3.601 | 17,739,856 | -0.57(-13.71%) |
Mar 04, 2009 | 4.341 | 4.405 | 3.865 | 4.174 | 17,584,114 | -0.10(-2.41%) |