Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.772 | 3.779 | 3.600 | 3.603 | 116,455,464 | -0.22(-5.65%) |
Apr 29, 2010 | 3.717 | 3.823 | 3.662 | 3.818 | 107,614,208 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,277,760 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.687 | 3.699 | 66,141,152 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,537,436 | +0.04(+0.97%) |
Apr 23, 2010 | 3.811 | 3.820 | 3.704 | 3.770 | 82,081,952 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,618,168 | +0.02(+0.42%) |
Apr 21, 2010 | 3.928 | 3.933 | 3.761 | 3.807 | 97,669,880 | -0.10(-2.58%) |
Apr 20, 2010 | 3.921 | 3.963 | 3.857 | 3.908 | 73,934,400 | +0.01(+0.35%) |
Apr 19, 2010 | 3.882 | 3.905 | 3.763 | 3.894 | 119,319,088 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,081,312 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.155 | 4.073 | 4.130 | 104,390,648 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.100 | 98,139,184 | +0.05(+1.25%) |
Apr 13, 2010 | 3.983 | 4.064 | 3.967 | 4.050 | 70,171,184 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.983 | 3.894 | 3.967 | 59,573,836 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,133,304 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.850 | 3.871 | 113,116,768 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,112,648 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.967 | 3.841 | 3.910 | 88,121,824 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.015 | 3.970 | 4.009 | 45,093,380 | +0.06(+1.51%) |
Apr 01, 2010 | 4.009 | 3.949 | 3.949 | 3.949 | 37,029,436 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,499,156 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.093 | 3.974 | 4.043 | 35,332,772 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 43,002,584 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.976 | 37,580,120 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.048 | 3.967 | 3.976 | 53,983,704 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,559,224 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.022 | 4.103 | 53,812,308 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,459,012 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.905 | 3.956 | 63,735,432 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.967 | 4.004 | 80,777,976 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,988,688 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,495,328 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.898 | 3.935 | 39,126,928 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,727,396 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.015 | 3.926 | 3.942 | 58,941,256 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.011 | 4.034 | 45,625,980 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,575,088 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,892,740 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.937 | 68,997,344 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.859 | 3.772 | 3.820 | 60,765,760 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.905 | 3.781 | 3.814 | 43,530,564 | -0.05(-1.25%) |
Mar 02, 2010 | 3.898 | 3.947 | 3.834 | 3.862 | 58,721,876 | -0.00(-0.06%) |
Mar 01, 2010 | 3.717 | 3.882 | 3.687 | 3.864 | 60,599,120 | +0.15(+4.01%) |
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,889,352 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,899,896 | -0.03(-0.91%) |
Feb 24, 2010 | 3.749 | 3.832 | 3.738 | 3.795 | 48,607,384 | +0.08(+2.10%) |
Feb 23, 2010 | 3.820 | 3.837 | 3.678 | 3.717 | 53,394,316 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,939,132 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,667,176 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.823 | 165,217,312 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,370,600 | +0.04(+0.96%) |
Feb 16, 2010 | 4.031 | 4.068 | 3.983 | 4.052 | 49,823,512 | +0.07(+1.84%) |
Feb 12, 2010 | 3.898 | 3.979 | 3.979 | 3.979 | 85,057,024 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.967 | 3.786 | 3.926 | 75,874,024 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.681 | 3.754 | 58,414,416 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.791 | 3.646 | 3.683 | 101,402,008 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,529,992 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.577 | 3.720 | 65,939,752 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,901,936 | -0.22(-5.81%) |
Feb 03, 2010 | 3.804 | 3.887 | 3.786 | 3.871 | 61,300,152 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,644,664 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.807 | 3.513 | 3.800 | 103,419,176 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.772 | 3.474 | 3.529 | 84,456,952 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,978,264 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,577,360 | +0.10(+2.71%) |
Jan 26, 2010 | 3.820 | 3.846 | 3.715 | 3.717 | 77,907,720 | -0.12(-3.17%) |
Jan 25, 2010 | 3.837 | 3.912 | 3.809 | 3.839 | 70,171,896 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.775 | 116,429,176 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,351,680 | -0.07(-1.76%) |
Jan 20, 2010 | 3.947 | 3.997 | 3.894 | 3.980 | 78,462,984 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.022 | 3.882 | 3.997 | 59,451,116 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.924 | 3.924 | 3.924 | 89,197,520 | -0.12(-2.95%) |
Jan 14, 2010 | 4.057 | 4.086 | 3.974 | 4.043 | 66,339,892 | -0.06(-1.56%) |
Jan 13, 2010 | 4.080 | 4.121 | 3.921 | 4.107 | 55,475,592 | +0.06(+1.36%) |
Jan 12, 2010 | 4.132 | 4.148 | 3.965 | 4.052 | 68,400,720 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.135 | 4.194 | 60,680,368 | -0.06(-1.40%) |
Jan 08, 2010 | 4.210 | 4.284 | 4.185 | 4.254 | 52,129,708 | +0.01(+0.22%) |
Jan 07, 2010 | 4.307 | 4.325 | 4.213 | 4.245 | 59,718,864 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.258 | 4.330 | 70,281,472 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,435,256 | +0.06(+1.46%) |
Jan 04, 2010 | 4.245 | 4.270 | 4.153 | 4.240 | 87,236,456 | -0.04(-1.02%) |
Dec 31, 2009 | 4.291 | 4.284 | 4.284 | 4.284 | 76,349,552 | +0.00(+0.05%) |
Dec 30, 2009 | 4.171 | 4.307 | 4.142 | 4.281 | 76,755,360 | +0.15(+3.61%) |
Dec 29, 2009 | 4.068 | 4.144 | 4.059 | 4.132 | 51,876,172 | +0.05(+1.24%) |
Dec 28, 2009 | 4.142 | 4.178 | 4.041 | 4.082 | 50,717,984 | -0.07(-1.60%) |
Dec 24, 2009 | 4.169 | 4.176 | 4.132 | 4.148 | 14,914,948 | -0.01(-0.22%) |
Dec 23, 2009 | 4.139 | 4.169 | 4.086 | 4.158 | 48,211,484 | +0.06(+1.40%) |
Dec 22, 2009 | 3.995 | 4.142 | 3.990 | 4.100 | 86,455,912 | +0.11(+2.64%) |
Dec 21, 2009 | 3.880 | 4.011 | 3.876 | 3.995 | 46,636,604 | +0.14(+3.57%) |
Dec 18, 2009 | 3.892 | 3.905 | 3.811 | 3.857 | 88,639,592 | -0.00(-0.06%) |
Dec 17, 2009 | 3.889 | 4.009 | 3.802 | 3.859 | 110,776,200 | -0.02(-0.47%) |
Dec 16, 2009 | 3.717 | 3.919 | 3.697 | 3.878 | 183,522,336 | +0.29(+8.05%) |
Dec 15, 2009 | 3.568 | 3.648 | 3.559 | 3.589 | 48,638,328 | -0.00(-0.13%) |
Dec 14, 2009 | 3.587 | 3.605 | 3.499 | 3.593 | 44,205,420 | +0.11(+3.02%) |
Dec 11, 2009 | 3.564 | 3.568 | 3.479 | 3.488 | 45,448,524 | -0.05(-1.30%) |
Dec 10, 2009 | 3.623 | 3.646 | 3.522 | 3.534 | 45,461,344 | -0.06(-1.78%) |
Dec 09, 2009 | 3.548 | 3.624 | 3.513 | 3.598 | 73,214,984 | +0.09(+2.48%) |
Dec 08, 2009 | 3.630 | 3.646 | 3.490 | 3.511 | 117,249,864 | -0.18(-4.85%) |
Dec 07, 2009 | 3.635 | 3.772 | 3.463 | 3.690 | 297,762,400 | +0.42(+12.83%) |
Dec 04, 2009 | 3.231 | 3.284 | 3.181 | 3.270 | 89,891,976 | +0.10(+3.11%) |
Dec 03, 2009 | 3.183 | 3.240 | 3.167 | 3.171 | 71,955,376 | +0.03(+0.80%) |
Dec 02, 2009 | 3.061 | 3.153 | 3.043 | 3.146 | 65,665,420 | +0.09(+3.00%) |
Dec 01, 2009 | 3.011 | 3.089 | 2.995 | 3.055 | 50,358,876 | +0.06(+1.99%) |
Nov 30, 2009 | 2.944 | 2.997 | 2.912 | 2.995 | 55,581,160 | +0.06(+2.11%) |
Nov 27, 2009 | 2.889 | 2.967 | 2.873 | 2.933 | 30,517,534 | -0.06(-2.14%) |
Nov 25, 2009 | 2.997 | 3.038 | 2.975 | 2.997 | 48,180,116 | +0.03(+1.16%) |
Nov 24, 2009 | 2.967 | 2.988 | 2.915 | 2.963 | 45,628,972 | -0.02(-0.62%) |
Nov 23, 2009 | 3.002 | 3.056 | 2.967 | 2.981 | 42,617,328 | +0.02(+0.78%) |
Nov 20, 2009 | 2.908 | 2.972 | 2.901 | 2.958 | 46,542,356 | -0.02(-0.62%) |
Nov 19, 2009 | 3.034 | 3.034 | 2.922 | 2.977 | 90,903,136 | -0.12(-3.99%) |
Nov 18, 2009 | 3.119 | 3.130 | 3.048 | 3.100 | 49,659,324 | -0.05(-1.53%) |
Nov 17, 2009 | 3.155 | 3.155 | 3.089 | 3.149 | 38,169,464 | -0.00(-0.15%) |
Nov 16, 2009 | 3.137 | 3.190 | 3.121 | 3.153 | 43,914,072 | +0.04(+1.40%) |
Nov 13, 2009 | 3.100 | 3.126 | 3.071 | 3.110 | 42,355,968 | +0.02(+0.74%) |
Nov 12, 2009 | 3.123 | 3.176 | 3.077 | 3.087 | 55,143,540 | -0.01(-0.30%) |
Nov 11, 2009 | 3.061 | 3.169 | 3.056 | 3.096 | 95,010,264 | +0.08(+2.82%) |
Nov 10, 2009 | 3.098 | 3.098 | 2.972 | 3.011 | 85,194,088 | -0.08(-2.45%) |
Nov 09, 2009 | 3.059 | 3.130 | 3.057 | 3.087 | 89,189,896 | +0.07(+2.28%) |
Nov 06, 2009 | 2.990 | 3.080 | 2.954 | 3.018 | 178,910,272 | +0.20(+7.25%) |
Nov 05, 2009 | 2.779 | 2.841 | 2.770 | 2.814 | 103,648,368 | +0.07(+2.42%) |
Nov 04, 2009 | 2.775 | 2.805 | 2.736 | 2.747 | 99,951,896 | -0.01(-0.25%) |
Nov 03, 2009 | 2.678 | 2.768 | 2.651 | 2.754 | 95,550,872 | -0.01(-0.50%) |
Nov 02, 2009 | 2.738 | 2.828 | 2.690 | 2.768 | 64,662,040 | +0.03(+0.92%) |
Oct 30, 2009 | 2.864 | 2.875 | 2.729 | 2.743 | 65,862,200 | -0.14(-4.70%) |
Oct 29, 2009 | 2.800 | 2.892 | 2.775 | 2.878 | 69,455,056 | +0.12(+4.41%) |
Oct 28, 2009 | 2.811 | 2.875 | 2.743 | 2.756 | 84,339,808 | -0.12(-4.15%) |
Oct 27, 2009 | 2.963 | 3.006 | 2.846 | 2.876 | 64,520,772 | -0.10(-3.39%) |
Oct 26, 2009 | 3.038 | 3.084 | 2.961 | 2.977 | 52,508,512 | -0.04(-1.29%) |
Oct 23, 2009 | 3.020 | 3.130 | 2.997 | 3.016 | 46,830,936 | -0.07(-2.38%) |
Oct 22, 2009 | 3.052 | 3.105 | 3.000 | 3.089 | 41,353,900 | +0.02(+0.67%) |
Oct 21, 2009 | 3.133 | 3.181 | 3.052 | 3.068 | 54,939,856 | -0.08(-2.41%) |
Oct 20, 2009 | 3.133 | 3.217 | 3.119 | 3.144 | 71,971,392 | +0.00(+0.07%) |
Oct 19, 2009 | 3.057 | 3.167 | 3.032 | 3.142 | 75,831,384 | +0.11(+3.63%) |
Oct 16, 2009 | 3.064 | 3.073 | 2.977 | 3.032 | 111,080,904 | -0.07(-2.29%) |
Oct 15, 2009 | 3.192 | 3.222 | 3.082 | 3.103 | 119,068,776 | -0.09(-2.94%) |
Oct 14, 2009 | 3.325 | 3.325 | 3.181 | 3.197 | 119,895,480 | -0.00(-0.14%) |
Oct 13, 2009 | 3.231 | 3.268 | 3.171 | 3.201 | 65,570,412 | -0.01(-0.36%) |
Oct 12, 2009 | 3.240 | 3.275 | 3.192 | 3.213 | 54,400,424 | -0.04(-1.13%) |
Oct 09, 2009 | 3.190 | 3.254 | 3.185 | 3.249 | 67,438,008 | +0.04(+1.29%) |
Oct 08, 2009 | 3.206 | 3.215 | 3.094 | 3.208 | 135,349,552 | +0.02(+0.65%) |
Oct 07, 2009 | 3.190 | 3.224 | 3.153 | 3.188 | 50,064,460 | -0.03(-0.79%) |
Oct 06, 2009 | 3.199 | 3.268 | 3.176 | 3.213 | 82,991,832 | +0.05(+1.67%) |
Oct 05, 2009 | 3.210 | 3.222 | 3.105 | 3.160 | 82,229,432 | -0.02(-0.51%) |
Oct 02, 2009 | 3.169 | 3.245 | 3.151 | 3.176 | 66,770,796 | -0.03(-0.79%) |
Oct 01, 2009 | 3.435 | 3.435 | 3.199 | 3.201 | 108,909,376 | -0.25(-7.12%) |
Sep 30, 2009 | 3.408 | 3.488 | 3.332 | 3.447 | 94,440,968 | +0.11(+3.23%) |
Sep 29, 2009 | 3.421 | 3.463 | 3.332 | 3.339 | 51,347,948 | -0.06(-1.82%) |
Sep 28, 2009 | 3.337 | 3.486 | 3.337 | 3.401 | 50,988,296 | +0.08(+2.28%) |
Sep 25, 2009 | 3.362 | 3.378 | 3.300 | 3.325 | 41,162,764 | -0.06(-1.63%) |
Sep 24, 2009 | 3.483 | 3.483 | 3.369 | 3.380 | 60,273,248 | -0.05(-1.34%) |
Sep 23, 2009 | 3.502 | 3.532 | 3.421 | 3.426 | 52,212,576 | -0.06(-1.58%) |
Sep 22, 2009 | 3.499 | 3.520 | 3.454 | 3.481 | 39,397,360 | +0.01(+0.20%) |
Sep 21, 2009 | 3.449 | 3.534 | 3.419 | 3.474 | 64,187,092 | -0.02(-0.46%) |
Sep 18, 2009 | 3.529 | 3.554 | 3.463 | 3.490 | 65,927,540 | -0.00(-0.13%) |
Sep 17, 2009 | 3.646 | 3.646 | 3.433 | 3.495 | 100,636,648 | -0.16(-4.39%) |
Sep 16, 2009 | 3.747 | 3.754 | 3.600 | 3.655 | 76,653,056 | -0.10(-2.69%) |
Sep 15, 2009 | 3.715 | 3.802 | 3.681 | 3.756 | 59,538,448 | +0.08(+2.06%) |
Sep 14, 2009 | 3.687 | 3.717 | 3.648 | 3.681 | 53,474,632 | -0.06(-1.64%) |
Sep 11, 2009 | 3.768 | 3.781 | 3.715 | 3.742 | 77,709,888 | -0.03(-0.92%) |
Sep 10, 2009 | 3.671 | 3.781 | 3.630 | 3.777 | 66,277,432 | +0.12(+3.20%) |
Sep 09, 2009 | 3.554 | 3.667 | 3.504 | 3.660 | 62,294,860 | +0.10(+2.77%) |
Sep 08, 2009 | 3.490 | 3.561 | 3.463 | 3.561 | 59,928,032 | +0.10(+2.78%) |
Sep 04, 2009 | 3.327 | 3.488 | 3.327 | 3.465 | 55,934,440 | +0.12(+3.71%) |
Sep 03, 2009 | 3.263 | 3.346 | 3.254 | 3.341 | 58,217,628 | +0.08(+2.39%) |
Sep 02, 2009 | 3.222 | 3.295 | 3.204 | 3.263 | 44,114,352 | +0.05(+1.43%) |
Sep 01, 2009 | 3.327 | 3.421 | 3.199 | 3.217 | 80,330,080 | -0.11(-3.37%) |
Aug 31, 2009 | 3.339 | 3.355 | 3.286 | 3.330 | 47,073,168 | -0.05(-1.43%) |
Aug 28, 2009 | 3.300 | 3.447 | 3.295 | 3.378 | 96,370,528 | +0.17(+5.14%) |
Aug 27, 2009 | 3.183 | 3.227 | 3.149 | 3.213 | 60,076,268 | +0.04(+1.37%) |
Aug 26, 2009 | 3.126 | 3.176 | 3.114 | 3.169 | 47,347,128 | +0.04(+1.17%) |
Aug 25, 2009 | 3.121 | 3.165 | 3.068 | 3.133 | 48,413,340 | +0.03(+0.89%) |
Aug 24, 2009 | 3.176 | 3.210 | 3.087 | 3.105 | 50,306,944 | -0.09(-2.80%) |
Aug 21, 2009 | 3.167 | 3.199 | 3.103 | 3.194 | 66,221,048 | +0.05(+1.68%) |
Aug 20, 2009 | 3.009 | 3.155 | 3.002 | 3.142 | 89,377,696 | +0.12(+3.95%) |
Aug 19, 2009 | 3.011 | 3.041 | 2.981 | 3.022 | 60,286,124 | -0.03(-1.13%) |
Aug 18, 2009 | 2.949 | 3.091 | 2.947 | 3.057 | 69,357,144 | +0.11(+3.65%) |
Aug 17, 2009 | 2.983 | 2.993 | 2.917 | 2.949 | 50,696,568 | -0.13(-4.17%) |
Aug 14, 2009 | 3.167 | 3.171 | 3.036 | 3.077 | 46,568,016 | -0.09(-2.96%) |
Aug 13, 2009 | 3.103 | 3.183 | 3.048 | 3.171 | 61,489,104 | +0.09(+2.98%) |
Aug 12, 2009 | 2.972 | 3.112 | 2.970 | 3.080 | 69,219,744 | +0.11(+3.71%) |
Aug 11, 2009 | 3.020 | 3.066 | 2.954 | 2.970 | 52,533,548 | -0.07(-2.34%) |
Aug 10, 2009 | 3.167 | 3.213 | 3.022 | 3.041 | 75,582,200 | -0.10(-3.28%) |
Aug 07, 2009 | 3.171 | 3.263 | 3.100 | 3.144 | 152,831,840 | +0.14(+4.50%) |
Aug 06, 2009 | 3.084 | 3.139 | 2.991 | 3.009 | 104,063,952 | -0.06(-2.09%) |
Aug 05, 2009 | 3.048 | 3.096 | 3.011 | 3.073 | 66,579,852 | +0.01(+0.22%) |
Aug 04, 2009 | 2.993 | 3.119 | 2.988 | 3.066 | 75,789,008 | +0.02(+0.68%) |
Aug 03, 2009 | 3.036 | 3.080 | 2.979 | 3.045 | 51,445,332 | +0.08(+2.71%) |
Jul 31, 2009 | 2.954 | 3.006 | 2.885 | 2.965 | 59,039,580 | +0.01(+0.39%) |
Jul 30, 2009 | 2.981 | 3.020 | 2.928 | 2.954 | 51,068,384 | +0.02(+0.78%) |
Jul 29, 2009 | 2.956 | 2.974 | 2.901 | 2.931 | 40,769,460 | -0.06(-1.99%) |
Jul 28, 2009 | 2.965 | 3.022 | 2.940 | 2.990 | 61,396,340 | +0.00(+0.15%) |
Jul 27, 2009 | 2.983 | 3.029 | 2.917 | 2.986 | 73,857,544 | +0.01(+0.46%) |
Jul 24, 2009 | 2.889 | 2.981 | 2.871 | 2.972 | 70,932,408 | -0.01(-0.31%) |
Jul 23, 2009 | 2.818 | 2.990 | 2.789 | 2.981 | 114,045,600 | +0.17(+5.95%) |
Jul 22, 2009 | 2.690 | 2.839 | 2.672 | 2.814 | 65,509,284 | +0.07(+2.51%) |
Jul 21, 2009 | 2.795 | 2.807 | 2.681 | 2.745 | 102,617,688 | -0.06(-2.05%) |
Jul 20, 2009 | 2.791 | 2.832 | 2.754 | 2.802 | 85,334,192 | +0.03(+1.24%) |
Jul 17, 2009 | 2.690 | 2.777 | 2.662 | 2.768 | 92,708,152 | +0.08(+2.90%) |
Jul 16, 2009 | 2.584 | 2.699 | 2.571 | 2.690 | 103,793,040 | +0.13(+5.20%) |
Jul 15, 2009 | 2.545 | 2.607 | 2.523 | 2.557 | 111,499,920 | +0.10(+4.11%) |
Jul 14, 2009 | 2.424 | 2.465 | 2.396 | 2.456 | 49,334,808 | +0.05(+2.10%) |
Jul 13, 2009 | 2.348 | 2.426 | 2.282 | 2.406 | 60,535,924 | +0.03(+1.16%) |
Jul 10, 2009 | 2.369 | 2.394 | 2.318 | 2.378 | 56,689,896 | +0.01(+0.39%) |
Jul 09, 2009 | 2.357 | 2.408 | 2.351 | 2.369 | 77,899,976 | +0.05(+2.18%) |
Jul 08, 2009 | 2.328 | 2.334 | 2.227 | 2.318 | 131,460,160 | +0.00(+0.20%) |
Jul 07, 2009 | 2.429 | 2.442 | 2.307 | 2.314 | 116,975,584 | -0.11(-4.36%) |
Jul 06, 2009 | 2.497 | 2.500 | 2.378 | 2.419 | 82,030,776 | -0.08(-3.21%) |
Jul 02, 2009 | 2.516 | 2.548 | 2.465 | 2.500 | 60,217,700 | -0.10(-3.88%) |
Jul 01, 2009 | 2.605 | 2.635 | 2.557 | 2.600 | 75,922,016 | +0.01(+0.44%) |
Jun 30, 2009 | 2.644 | 2.681 | 2.541 | 2.589 | 64,303,180 | -0.06(-2.42%) |
Jun 29, 2009 | 2.660 | 2.701 | 2.626 | 2.653 | 55,605,152 | +0.00(+0.00%) |
Jun 26, 2009 | 2.607 | 2.662 | 2.584 | 2.653 | 56,031,680 | +0.03(+1.31%) |
Jun 25, 2009 | 2.573 | 2.623 | 2.440 | 2.619 | 94,893,712 | +0.13(+5.25%) |
Jun 24, 2009 | 2.438 | 2.545 | 2.438 | 2.488 | 56,154,224 | +0.08(+3.33%) |
Jun 23, 2009 | 2.442 | 2.447 | 2.313 | 2.408 | 64,294,740 | -0.01(-0.47%) |
Jun 22, 2009 | 2.573 | 2.573 | 2.410 | 2.419 | 62,670,012 | -0.14(-5.63%) |
Jun 19, 2009 | 2.562 | 2.627 | 2.529 | 2.564 | 81,497,752 | +0.03(+1.09%) |
Jun 18, 2009 | 2.578 | 2.626 | 2.508 | 2.536 | 61,744,736 | -0.05(-1.95%) |
Jun 17, 2009 | 2.564 | 2.612 | 2.465 | 2.587 | 87,106,608 | +0.06(+2.45%) |
Jun 16, 2009 | 2.596 | 2.628 | 2.488 | 2.525 | 64,855,980 | -0.07(-2.74%) |
Jun 15, 2009 | 2.591 | 2.626 | 2.550 | 2.596 | 48,530,780 | -0.04(-1.65%) |
Jun 12, 2009 | 2.614 | 2.649 | 2.555 | 2.639 | 64,865,432 | -0.01(-0.52%) |
Jun 11, 2009 | 2.693 | 2.798 | 2.637 | 2.653 | 91,046,504 | -0.03(-1.28%) |
Jun 10, 2009 | 2.619 | 2.704 | 2.562 | 2.688 | 90,846,448 | +0.08(+3.17%) |
Jun 09, 2009 | 2.504 | 2.633 | 2.486 | 2.605 | 79,041,176 | +0.14(+5.48%) |
Jun 08, 2009 | 2.431 | 2.504 | 2.408 | 2.470 | 51,667,772 | -0.01(-0.55%) |
Jun 05, 2009 | 2.543 | 2.543 | 2.454 | 2.484 | 61,057,436 | -0.01(-0.55%) |
Jun 04, 2009 | 2.417 | 2.502 | 2.415 | 2.497 | 73,388,576 | +0.09(+3.62%) |
Jun 03, 2009 | 2.456 | 2.465 | 2.351 | 2.410 | 80,202,728 | -0.08(-3.13%) |
Jun 02, 2009 | 2.509 | 2.564 | 2.442 | 2.488 | 98,986,176 | -0.02(-0.82%) |
Jun 01, 2009 | 2.419 | 2.523 | 2.410 | 2.509 | 111,498,280 | +0.12(+4.89%) |
May 29, 2009 | 2.412 | 2.417 | 2.309 | 2.392 | 90,965,112 | -0.02(-0.76%) |
May 28, 2009 | 2.415 | 2.431 | 2.307 | 2.410 | 108,504,072 | +0.03(+1.35%) |
May 27, 2009 | 2.362 | 2.449 | 2.339 | 2.378 | 88,756,704 | +0.00(+0.19%) |
May 26, 2009 | 2.231 | 2.392 | 2.208 | 2.373 | 94,358,600 | +0.12(+5.40%) |
May 22, 2009 | 2.218 | 2.284 | 2.176 | 2.252 | 78,306,520 | +0.03(+1.55%) |
May 21, 2009 | 2.204 | 2.247 | 2.156 | 2.218 | 105,267,568 | -0.01(-0.62%) |
May 20, 2009 | 2.206 | 2.351 | 2.197 | 2.231 | 142,751,824 | +0.06(+2.96%) |
May 19, 2009 | 2.140 | 2.192 | 2.105 | 2.167 | 93,729,768 | +0.04(+1.94%) |
May 18, 2009 | 2.055 | 2.140 | 2.050 | 2.126 | 102,294,352 | +0.12(+6.06%) |
May 15, 2009 | 1.968 | 2.073 | 1.945 | 2.004 | 85,067,296 | +0.05(+2.58%) |
May 14, 2009 | 1.924 | 1.995 | 1.910 | 1.954 | 110,950,408 | +0.03(+1.43%) |
May 13, 2009 | 2.046 | 2.057 | 1.910 | 1.926 | 138,220,928 | -0.13(-6.46%) |
May 12, 2009 | 2.211 | 2.211 | 2.018 | 2.059 | 130,762,584 | -0.10(-4.77%) |
May 11, 2009 | 2.087 | 2.215 | 2.068 | 2.162 | 113,224,928 | +0.04(+1.95%) |
May 08, 2009 | 2.408 | 2.408 | 2.089 | 2.121 | 319,483,744 | -0.34(-13.79%) |
May 07, 2009 | 2.711 | 2.711 | 2.426 | 2.461 | 140,352,416 | -0.19(-7.18%) |
May 06, 2009 | 2.736 | 2.761 | 2.598 | 2.651 | 101,776,784 | -0.06(-2.03%) |
May 05, 2009 | 2.759 | 2.777 | 2.649 | 2.706 | 91,255,984 | -0.11(-4.07%) |
May 04, 2009 | 2.797 | 2.841 | 2.685 | 2.821 | 101,135,952 | +0.14(+5.40%) |