Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.137 | 5.245 | 5.108 | 5.224 | 5,313,005 | +0.10(+1.97%) |
Feb 25, 2010 | 5.050 | 5.123 | 5.036 | 5.123 | 3,274,629 | +0.01(+0.14%) |
Feb 24, 2010 | 5.029 | 5.123 | 4.985 | 5.115 | 8,060,656 | +0.11(+2.16%) |
Feb 23, 2010 | 5.022 | 5.065 | 5.000 | 5.007 | 5,127,053 | -0.03(-0.57%) |
Feb 22, 2010 | 5.022 | 5.065 | 5.022 | 5.036 | 4,974,264 | -0.01(-0.14%) |
Feb 19, 2010 | 5.065 | 5.072 | 5.022 | 5.043 | 4,605,789 | -0.03(-0.57%) |
Feb 18, 2010 | 5.130 | 5.137 | 5.043 | 5.072 | 6,432,657 | -0.06(-1.13%) |
Feb 17, 2010 | 5.159 | 5.159 | 5.101 | 5.130 | 5,461,811 | -0.01(-0.14%) |
Feb 16, 2010 | 5.108 | 5.144 | 5.022 | 5.137 | 10,011,439 | +0.05(+0.99%) |
Feb 12, 2010 | 5.115 | 5.086 | 5.086 | 5.086 | 7,896,393 | -0.03(-0.56%) |
Feb 11, 2010 | 5.202 | 5.216 | 5.094 | 5.115 | 10,723,396 | +0.07(+1.43%) |
Feb 10, 2010 | 5.245 | 5.260 | 5.043 | 5.043 | 12,041,845 | -0.22(-4.12%) |
Feb 09, 2010 | 5.317 | 5.317 | 5.231 | 5.260 | 4,795,453 | -0.08(-1.49%) |
Feb 08, 2010 | 5.325 | 5.368 | 5.274 | 5.339 | 3,987,817 | +0.00(+0.00%) |
Feb 05, 2010 | 5.260 | 5.339 | 5.231 | 5.339 | 5,694,017 | +0.07(+1.37%) |
Feb 04, 2010 | 5.368 | 5.375 | 5.267 | 5.267 | 6,335,250 | -0.08(-1.48%) |
Feb 03, 2010 | 5.375 | 5.375 | 5.314 | 5.346 | 3,621,546 | +0.01(+0.14%) |
Feb 02, 2010 | 5.288 | 5.353 | 5.267 | 5.339 | 4,591,268 | +0.02(+0.34%) |
Feb 01, 2010 | 5.325 | 5.368 | 5.267 | 5.321 | 3,477,298 | +0.01(+0.20%) |
Jan 29, 2010 | 5.332 | 5.368 | 5.288 | 5.310 | 5,941,160 | -0.01(-0.27%) |
Jan 28, 2010 | 5.325 | 5.346 | 5.296 | 5.325 | 4,399,677 | +0.01(+0.27%) |
Jan 27, 2010 | 5.216 | 5.317 | 5.202 | 5.310 | 5,507,692 | +0.09(+1.66%) |
Jan 26, 2010 | 5.195 | 5.296 | 5.173 | 5.224 | 5,439,424 | -0.01(-0.14%) |
Jan 25, 2010 | 5.274 | 5.274 | 5.159 | 5.231 | 4,384,339 | -0.01(-0.28%) |
Jan 22, 2010 | 5.252 | 5.303 | 5.224 | 5.245 | 5,707,064 | +0.00(+0.00%) |
Jan 21, 2010 | 5.296 | 5.317 | 5.224 | 5.245 | 5,678,709 | -0.04(-0.82%) |
Jan 20, 2010 | 5.195 | 5.296 | 5.166 | 5.288 | 6,154,651 | +0.07(+1.38%) |
Jan 19, 2010 | 5.216 | 5.231 | 5.180 | 5.216 | 6,310,310 | +0.02(+0.42%) |
Jan 15, 2010 | 5.245 | 5.195 | 5.195 | 5.195 | 8,571,116 | -0.06(-1.10%) |
Jan 14, 2010 | 5.296 | 5.317 | 5.245 | 5.252 | 4,414,447 | -0.04(-0.68%) |
Jan 13, 2010 | 5.303 | 5.317 | 5.274 | 5.288 | 3,962,264 | +0.01(+0.27%) |
Jan 12, 2010 | 5.325 | 5.339 | 5.274 | 5.274 | 4,591,133 | -0.06(-1.22%) |
Jan 11, 2010 | 5.339 | 5.397 | 5.332 | 5.339 | 3,033,299 | -0.02(-0.40%) |
Jan 08, 2010 | 5.353 | 5.375 | 5.325 | 5.361 | 3,246,993 | -0.01(-0.13%) |
Jan 07, 2010 | 5.375 | 5.411 | 5.332 | 5.368 | 6,806,917 | -0.01(-0.13%) |
Jan 06, 2010 | 5.404 | 5.426 | 5.346 | 5.375 | 12,170,512 | -0.01(-0.13%) |
Jan 05, 2010 | 5.339 | 5.382 | 5.303 | 5.382 | 7,283,512 | +0.03(+0.54%) |
Jan 04, 2010 | 5.353 | 5.375 | 5.310 | 5.353 | 6,568,877 | +0.05(+0.95%) |
Dec 31, 2009 | 5.339 | 5.303 | 5.303 | 5.303 | 5,860,997 | -0.04(-0.68%) |
Dec 30, 2009 | 5.339 | 5.346 | 5.310 | 5.339 | 2,908,557 | +0.01(+0.27%) |
Dec 29, 2009 | 5.361 | 5.397 | 5.310 | 5.325 | 4,297,909 | -0.17(-3.15%) |
Dec 28, 2009 | 5.534 | 5.548 | 5.490 | 5.498 | 4,729,034 | -0.01(-0.26%) |
Dec 24, 2009 | 5.483 | 5.519 | 5.453 | 5.512 | 2,885,528 | +0.04(+0.79%) |
Dec 23, 2009 | 5.440 | 5.469 | 5.411 | 5.469 | 3,281,247 | +0.05(+0.93%) |
Dec 22, 2009 | 5.375 | 5.440 | 5.361 | 5.418 | 3,664,356 | +0.07(+1.35%) |
Dec 21, 2009 | 5.411 | 5.447 | 5.339 | 5.346 | 5,140,134 | -0.03(-0.54%) |
Dec 18, 2009 | 5.483 | 5.483 | 5.375 | 5.375 | 7,119,621 | -0.07(-1.32%) |
Dec 17, 2009 | 5.498 | 5.498 | 5.418 | 5.447 | 5,014,805 | +0.02(+0.41%) |
Dec 16, 2009 | 5.541 | 5.584 | 5.418 | 5.425 | 6,832,683 | -0.10(-1.84%) |
Dec 15, 2009 | 5.635 | 5.635 | 5.505 | 5.527 | 7,250,576 | -0.10(-1.79%) |
Dec 14, 2009 | 5.545 | 5.628 | 5.541 | 5.628 | 5,278,860 | +0.12(+2.09%) |
Dec 11, 2009 | 5.483 | 5.512 | 5.418 | 5.512 | 4,374,200 | +0.10(+1.87%) |
Dec 10, 2009 | 5.375 | 5.411 | 5.353 | 5.411 | 4,496,183 | +0.04(+0.81%) |
Dec 09, 2009 | 5.397 | 5.397 | 5.339 | 5.368 | 3,966,632 | -0.01(-0.27%) |
Dec 08, 2009 | 5.317 | 5.411 | 5.317 | 5.382 | 3,345,609 | +0.04(+0.81%) |
Dec 07, 2009 | 5.382 | 5.411 | 5.310 | 5.339 | 4,239,340 | -0.04(-0.80%) |
Dec 04, 2009 | 5.418 | 5.483 | 5.303 | 5.382 | 5,467,860 | +0.01(+0.27%) |
Dec 03, 2009 | 5.433 | 5.447 | 5.368 | 5.368 | 6,088,375 | -0.06(-1.06%) |
Dec 02, 2009 | 5.411 | 5.447 | 5.397 | 5.426 | 4,389,991 | +0.02(+0.40%) |
Dec 01, 2009 | 5.512 | 5.512 | 5.389 | 5.404 | 7,536,778 | -0.06(-1.06%) |
Nov 30, 2009 | 5.303 | 5.476 | 5.252 | 5.462 | 5,788,059 | +0.18(+3.42%) |
Nov 27, 2009 | 5.332 | 5.382 | 5.274 | 5.281 | 2,290,260 | -0.09(-1.75%) |
Nov 25, 2009 | 5.483 | 5.483 | 5.375 | 5.375 | 2,572,327 | -0.06(-1.19%) |
Nov 24, 2009 | 5.447 | 5.462 | 5.382 | 5.440 | 3,576,425 | +0.01(+0.13%) |
Nov 23, 2009 | 5.498 | 5.548 | 5.422 | 5.433 | 3,705,412 | -0.02(-0.40%) |
Nov 20, 2009 | 5.411 | 5.490 | 5.411 | 5.454 | 7,050,166 | +0.01(+0.13%) |
Nov 19, 2009 | 5.433 | 5.476 | 5.382 | 5.447 | 6,092,694 | +0.00(+0.00%) |
Nov 18, 2009 | 5.433 | 5.469 | 5.418 | 5.447 | 4,853,481 | +0.04(+0.67%) |
Nov 17, 2009 | 5.397 | 5.462 | 5.361 | 5.411 | 4,099,075 | -0.01(-0.13%) |
Nov 16, 2009 | 5.317 | 5.440 | 5.303 | 5.418 | 6,934,587 | +0.12(+2.32%) |
Nov 13, 2009 | 5.296 | 5.343 | 5.260 | 5.296 | 4,353,174 | -0.01(-0.14%) |
Nov 12, 2009 | 5.462 | 5.469 | 5.303 | 5.303 | 5,448,789 | -0.16(-2.91%) |
Nov 11, 2009 | 5.454 | 5.512 | 5.411 | 5.462 | 5,229,857 | +0.04(+0.66%) |
Nov 10, 2009 | 5.375 | 5.447 | 5.346 | 5.426 | 7,239,077 | +0.03(+0.53%) |
Nov 09, 2009 | 5.224 | 5.397 | 5.173 | 5.397 | 7,481,700 | +0.24(+4.62%) |
Nov 06, 2009 | 5.260 | 5.310 | 5.137 | 5.159 | 9,922,707 | -0.16(-2.99%) |
Nov 05, 2009 | 5.173 | 5.325 | 5.173 | 5.317 | 6,424,240 | +0.17(+3.37%) |
Nov 04, 2009 | 5.397 | 5.424 | 5.137 | 5.144 | 12,217,049 | -0.25(-4.68%) |
Nov 03, 2009 | 5.353 | 5.397 | 5.216 | 5.397 | 6,942,127 | +0.03(+0.54%) |
Nov 02, 2009 | 5.368 | 5.440 | 5.274 | 5.368 | 7,192,208 | +0.01(+0.27%) |
Oct 30, 2009 | 5.411 | 5.462 | 5.260 | 5.353 | 8,150,940 | -0.07(-1.33%) |
Oct 29, 2009 | 5.252 | 5.426 | 5.224 | 5.426 | 7,444,876 | +0.23(+4.44%) |
Oct 28, 2009 | 5.361 | 5.404 | 5.180 | 5.195 | 8,124,778 | -0.19(-3.61%) |
Oct 27, 2009 | 5.433 | 5.447 | 5.382 | 5.389 | 6,912,876 | -0.04(-0.80%) |
Oct 26, 2009 | 5.555 | 5.577 | 5.418 | 5.433 | 6,332,057 | -0.12(-2.08%) |
Oct 23, 2009 | 5.534 | 5.555 | 5.512 | 5.548 | 5,007,635 | -0.01(-0.26%) |
Oct 22, 2009 | 5.462 | 5.563 | 5.418 | 5.563 | 5,121,513 | +0.11(+1.98%) |
Oct 21, 2009 | 5.397 | 5.548 | 5.353 | 5.454 | 10,717,803 | +0.05(+0.93%) |
Oct 20, 2009 | 5.382 | 5.440 | 5.375 | 5.404 | 5,326,944 | -0.06(-1.19%) |
Oct 19, 2009 | 5.346 | 5.469 | 5.346 | 5.469 | 4,117,817 | +0.09(+1.74%) |
Oct 16, 2009 | 5.469 | 5.476 | 5.375 | 5.375 | 5,653,586 | -0.11(-1.97%) |
Oct 15, 2009 | 5.584 | 5.584 | 5.440 | 5.483 | 7,591,983 | -0.11(-1.94%) |
Oct 14, 2009 | 5.447 | 5.591 | 5.418 | 5.591 | 12,317,206 | +0.18(+3.33%) |
Oct 13, 2009 | 5.577 | 5.577 | 5.375 | 5.411 | 10,759,375 | -0.19(-3.35%) |
Oct 12, 2009 | 5.599 | 5.635 | 5.555 | 5.599 | 4,957,789 | +0.00(+0.00%) |
Oct 09, 2009 | 5.570 | 5.606 | 5.534 | 5.599 | 6,882,565 | +0.04(+0.65%) |
Oct 08, 2009 | 5.548 | 5.570 | 5.527 | 5.563 | 7,295,562 | -0.13(-2.28%) |
Oct 07, 2009 | 5.808 | 5.815 | 5.671 | 5.692 | 9,465,090 | -0.12(-1.99%) |
Oct 06, 2009 | 5.815 | 5.851 | 5.725 | 5.808 | 7,261,330 | +0.01(+0.12%) |
Oct 05, 2009 | 5.736 | 5.815 | 5.707 | 5.801 | 6,055,470 | +0.10(+1.77%) |
Oct 02, 2009 | 5.591 | 5.714 | 5.534 | 5.700 | 7,007,505 | +0.07(+1.28%) |
Oct 01, 2009 | 5.793 | 5.830 | 5.613 | 5.628 | 9,291,671 | -0.12(-2.01%) |
Sep 30, 2009 | 5.736 | 5.793 | 5.628 | 5.743 | 8,941,956 | +0.04(+0.63%) |
Sep 29, 2009 | 5.909 | 5.909 | 5.642 | 5.707 | 8,015,338 | -0.15(-2.59%) |
Sep 28, 2009 | 5.808 | 5.894 | 5.750 | 5.858 | 4,523,953 | +0.09(+1.63%) |
Sep 25, 2009 | 5.678 | 5.772 | 5.613 | 5.765 | 7,909,014 | +0.08(+1.40%) |
Sep 24, 2009 | 5.902 | 5.931 | 5.664 | 5.685 | 9,374,338 | -0.18(-3.08%) |
Sep 23, 2009 | 6.024 | 6.053 | 5.866 | 5.866 | 6,903,856 | -0.14(-2.28%) |
Sep 22, 2009 | 5.851 | 6.039 | 5.815 | 6.003 | 9,368,231 | +0.20(+3.48%) |
Sep 21, 2009 | 5.830 | 5.855 | 5.757 | 5.801 | 6,201,613 | -0.04(-0.62%) |
Sep 18, 2009 | 5.801 | 5.894 | 5.765 | 5.837 | 4,941,751 | +0.05(+0.87%) |
Sep 17, 2009 | 5.902 | 5.923 | 5.721 | 5.786 | 5,878,491 | +0.00(+0.00%) |
Sep 16, 2009 | 5.801 | 5.938 | 5.750 | 5.786 | 10,863,274 | +0.01(+0.25%) |
Sep 15, 2009 | 5.707 | 5.801 | 5.606 | 5.772 | 10,158,626 | +0.01(+0.25%) |
Sep 14, 2009 | 5.635 | 5.757 | 5.577 | 5.757 | 5,310,312 | +0.12(+2.05%) |
Sep 11, 2009 | 5.638 | 5.678 | 5.541 | 5.642 | 5,350,898 | +0.01(+0.13%) |
Sep 10, 2009 | 5.591 | 5.635 | 5.527 | 5.635 | 5,669,043 | +0.05(+0.90%) |
Sep 09, 2009 | 5.613 | 5.649 | 5.519 | 5.584 | 6,132,511 | -0.01(-0.13%) |
Sep 08, 2009 | 5.541 | 5.591 | 5.476 | 5.591 | 5,532,092 | +0.07(+1.31%) |
Sep 04, 2009 | 5.527 | 5.548 | 5.476 | 5.519 | 3,975,576 | -0.01(-0.13%) |
Sep 03, 2009 | 5.555 | 5.599 | 5.483 | 5.527 | 8,696,835 | +0.01(+0.13%) |
Sep 02, 2009 | 5.555 | 5.599 | 5.490 | 5.519 | 7,857,331 | -0.01(-0.13%) |
Sep 01, 2009 | 5.700 | 5.729 | 5.519 | 5.527 | 9,870,770 | -0.19(-3.28%) |
Aug 31, 2009 | 5.692 | 5.721 | 5.606 | 5.714 | 20,289,244 | +0.01(+0.13%) |
Aug 28, 2009 | 5.700 | 5.736 | 5.635 | 5.707 | 8,067,547 | +0.05(+0.89%) |
Aug 27, 2009 | 5.671 | 5.671 | 5.591 | 5.656 | 4,637,055 | +0.01(+0.13%) |
Aug 26, 2009 | 5.620 | 5.656 | 5.570 | 5.649 | 4,366,978 | +0.01(+0.26%) |
Aug 25, 2009 | 5.577 | 5.649 | 5.555 | 5.635 | 5,573,996 | +0.07(+1.30%) |
Aug 24, 2009 | 5.613 | 5.635 | 5.548 | 5.563 | 5,954,545 | -0.02(-0.39%) |
Aug 21, 2009 | 5.591 | 5.635 | 5.555 | 5.584 | 7,703,394 | +0.01(+0.13%) |
Aug 20, 2009 | 5.462 | 5.584 | 5.462 | 5.577 | 4,959,299 | +0.12(+2.11%) |
Aug 19, 2009 | 5.389 | 5.483 | 5.382 | 5.462 | 3,891,822 | +0.03(+0.53%) |
Aug 18, 2009 | 5.317 | 5.476 | 5.310 | 5.433 | 5,522,808 | +0.08(+1.48%) |
Aug 17, 2009 | 5.418 | 5.425 | 5.310 | 5.353 | 5,765,137 | -0.10(-1.85%) |
Aug 14, 2009 | 5.454 | 5.462 | 5.397 | 5.454 | 3,375,452 | +0.00(+0.00%) |
Aug 13, 2009 | 5.462 | 5.490 | 5.332 | 5.454 | 4,967,160 | +0.01(+0.27%) |
Aug 12, 2009 | 5.454 | 5.490 | 5.404 | 5.440 | 8,093,635 | +0.01(+0.13%) |
Aug 11, 2009 | 5.555 | 5.584 | 5.411 | 5.433 | 9,116,404 | -0.14(-2.59%) |
Aug 10, 2009 | 5.527 | 5.606 | 5.505 | 5.577 | 8,019,286 | +0.03(+0.52%) |
Aug 07, 2009 | 5.541 | 5.591 | 5.418 | 5.548 | 11,186,091 | +0.06(+1.18%) |
Aug 06, 2009 | 5.613 | 5.649 | 5.454 | 5.483 | 7,763,603 | -0.09(-1.68%) |
Aug 05, 2009 | 5.512 | 5.584 | 5.447 | 5.577 | 10,045,968 | +0.08(+1.44%) |
Aug 04, 2009 | 5.411 | 5.512 | 5.382 | 5.498 | 8,533,795 | +0.07(+1.29%) |
Aug 03, 2009 | 5.411 | 5.483 | 5.382 | 5.427 | 10,274,391 | +0.09(+1.66%) |
Jul 31, 2009 | 5.310 | 5.433 | 5.310 | 5.339 | 10,838,527 | +0.01(+0.14%) |
Jul 30, 2009 | 5.195 | 5.404 | 5.180 | 5.332 | 39,035,152 | +0.21(+4.08%) |
Jul 29, 2009 | 5.231 | 5.296 | 5.108 | 5.123 | 22,945,232 | -0.25(-4.70%) |
Jul 28, 2009 | 5.418 | 5.527 | 5.353 | 5.375 | 6,649,652 | -0.06(-1.06%) |
Jul 27, 2009 | 5.267 | 5.469 | 5.231 | 5.433 | 10,963,614 | +0.31(+6.06%) |
Jul 24, 2009 | 5.115 | 5.144 | 5.094 | 5.123 | 4,899,691 | -0.01(-0.14%) |
Jul 23, 2009 | 5.022 | 5.166 | 4.978 | 5.130 | 8,621,246 | +0.11(+2.16%) |
Jul 22, 2009 | 5.043 | 5.072 | 4.993 | 5.022 | 4,019,404 | -0.03(-0.57%) |
Jul 21, 2009 | 5.065 | 5.065 | 4.975 | 5.050 | 3,155,157 | +0.00(+0.00%) |
Jul 20, 2009 | 5.029 | 5.050 | 4.993 | 5.050 | 4,275,204 | +0.05(+1.01%) |
Jul 17, 2009 | 5.000 | 5.036 | 4.935 | 5.000 | 4,141,393 | +0.01(+0.14%) |
Jul 16, 2009 | 4.957 | 5.022 | 4.906 | 4.993 | 3,189,242 | +0.02(+0.44%) |
Jul 15, 2009 | 4.949 | 5.000 | 4.899 | 4.971 | 5,368,068 | +0.06(+1.32%) |
Jul 14, 2009 | 4.920 | 4.920 | 4.819 | 4.906 | 3,156,787 | +0.02(+0.44%) |
Jul 13, 2009 | 4.830 | 4.899 | 4.827 | 4.884 | 6,130,228 | +0.11(+2.27%) |
Jul 10, 2009 | 4.762 | 4.798 | 4.733 | 4.776 | 3,021,731 | +0.01(+0.30%) |
Jul 09, 2009 | 4.841 | 4.856 | 4.762 | 4.762 | 5,791,811 | -0.19(-3.93%) |
Jul 08, 2009 | 5.036 | 5.043 | 4.906 | 4.957 | 5,003,806 | -0.05(-1.01%) |
Jul 07, 2009 | 5.065 | 5.094 | 4.993 | 5.007 | 7,239,957 | -0.04(-0.86%) |
Jul 06, 2009 | 4.957 | 5.086 | 4.920 | 5.050 | 7,290,602 | +0.13(+2.64%) |
Jul 02, 2009 | 5.079 | 5.079 | 4.920 | 4.920 | 6,643,803 | -0.13(-2.57%) |
Jul 01, 2009 | 5.115 | 5.144 | 5.022 | 5.050 | 6,517,148 | +0.06(+1.16%) |
Jun 30, 2009 | 4.964 | 5.014 | 4.863 | 4.993 | 5,630,015 | +0.10(+2.06%) |
Jun 29, 2009 | 4.913 | 4.913 | 4.841 | 4.892 | 2,278,706 | +0.00(+0.00%) |
Jun 26, 2009 | 4.762 | 4.906 | 4.718 | 4.892 | 5,498,532 | +0.13(+2.73%) |
Jun 25, 2009 | 4.661 | 4.762 | 4.661 | 4.762 | 6,396,756 | +0.06(+1.23%) |
Jun 24, 2009 | 4.755 | 4.783 | 4.643 | 4.704 | 4,649,344 | -0.02(-0.46%) |
Jun 23, 2009 | 4.704 | 4.783 | 4.690 | 4.726 | 3,701,256 | +0.06(+1.39%) |
Jun 22, 2009 | 4.812 | 4.816 | 4.661 | 4.661 | 5,051,260 | -0.17(-3.44%) |
Jun 19, 2009 | 4.783 | 4.848 | 4.740 | 4.827 | 4,576,699 | +0.09(+1.83%) |
Jun 18, 2009 | 4.697 | 4.776 | 4.661 | 4.740 | 3,122,861 | +0.05(+1.08%) |
Jun 17, 2009 | 4.625 | 4.783 | 4.625 | 4.690 | 3,501,555 | +0.06(+1.40%) |
Jun 16, 2009 | 4.668 | 4.726 | 4.581 | 4.625 | 2,055,329 | -0.03(-0.62%) |
Jun 15, 2009 | 4.697 | 4.726 | 4.639 | 4.654 | 5,113,012 | -0.07(-1.53%) |
Jun 12, 2009 | 4.632 | 4.740 | 4.589 | 4.726 | 4,091,060 | +0.08(+1.71%) |
Jun 11, 2009 | 4.553 | 4.704 | 4.545 | 4.646 | 6,259,257 | +0.07(+1.58%) |
Jun 10, 2009 | 4.798 | 4.798 | 4.480 | 4.574 | 9,301,832 | -0.19(-4.08%) |
Jun 09, 2009 | 4.776 | 4.812 | 4.733 | 4.769 | 2,905,353 | +0.01(+0.30%) |
Jun 08, 2009 | 4.776 | 4.805 | 4.740 | 4.755 | 2,780,231 | -0.04(-0.75%) |
Jun 05, 2009 | 4.942 | 4.985 | 4.769 | 4.791 | 3,972,758 | -0.11(-2.21%) |
Jun 04, 2009 | 4.711 | 4.928 | 4.711 | 4.899 | 6,971,380 | +0.17(+3.51%) |
Jun 03, 2009 | 4.841 | 4.870 | 4.690 | 4.733 | 7,101,972 | -0.06(-1.20%) |
Jun 02, 2009 | 4.574 | 4.841 | 4.545 | 4.791 | 8,723,166 | +0.21(+4.57%) |
Jun 01, 2009 | 4.560 | 4.704 | 4.495 | 4.581 | 8,696,397 | +0.06(+1.44%) |
May 29, 2009 | 4.524 | 4.553 | 4.434 | 4.516 | 9,745,672 | +0.01(+0.32%) |
May 28, 2009 | 4.545 | 4.545 | 4.430 | 4.502 | 8,706,748 | +0.01(+0.16%) |
May 27, 2009 | 4.661 | 4.690 | 4.452 | 4.495 | 8,078,754 | -0.17(-3.71%) |
May 26, 2009 | 4.488 | 4.682 | 4.473 | 4.668 | 8,535,215 | +0.15(+3.35%) |
May 22, 2009 | 4.632 | 4.675 | 4.516 | 4.516 | 5,272,161 | -0.09(-2.03%) |
May 21, 2009 | 4.538 | 4.639 | 4.516 | 4.610 | 3,884,750 | +0.05(+1.11%) |
May 20, 2009 | 4.646 | 4.690 | 4.560 | 4.560 | 4,400,427 | -0.04(-0.94%) |
May 19, 2009 | 4.740 | 4.747 | 4.589 | 4.603 | 6,133,467 | -0.16(-3.33%) |
May 18, 2009 | 4.538 | 4.791 | 4.488 | 4.762 | 7,788,253 | +0.26(+5.77%) |
May 15, 2009 | 4.574 | 4.617 | 4.437 | 4.502 | 6,495,515 | -0.11(-2.35%) |
May 14, 2009 | 4.516 | 4.646 | 4.452 | 4.610 | 5,960,800 | +0.14(+3.06%) |
May 13, 2009 | 4.581 | 4.581 | 4.459 | 4.473 | 6,860,302 | -0.05(-1.12%) |
May 12, 2009 | 4.538 | 4.625 | 4.452 | 4.524 | 6,380,215 | +0.00(+0.00%) |
May 11, 2009 | 4.574 | 4.718 | 4.495 | 4.524 | 7,571,528 | -0.17(-3.54%) |
May 08, 2009 | 4.480 | 4.726 | 4.444 | 4.690 | 11,471,616 | +0.30(+6.73%) |
May 07, 2009 | 4.560 | 4.632 | 4.394 | 4.394 | 9,204,341 | -0.17(-3.64%) |
May 06, 2009 | 4.401 | 4.581 | 4.329 | 4.560 | 9,307,323 | +0.14(+3.27%) |
May 05, 2009 | 4.415 | 4.473 | 4.358 | 4.415 | 6,972,360 | -0.03(-0.65%) |
May 04, 2009 | 4.351 | 4.459 | 4.322 | 4.444 | 9,982,109 | +0.21(+4.94%) |
May 01, 2009 | 4.235 | 4.329 | 4.177 | 4.235 | 5,159,995 | -0.01(-0.34%) |
Apr 30, 2009 | 4.329 | 4.437 | 4.235 | 4.250 | 8,976,080 | +0.01(+0.17%) |
Apr 29, 2009 | 4.091 | 4.257 | 4.048 | 4.242 | 7,955,529 | +0.19(+4.63%) |
Apr 28, 2009 | 3.975 | 4.127 | 3.975 | 4.055 | 3,735,617 | +0.02(+0.54%) |
Apr 27, 2009 | 4.048 | 4.127 | 3.932 | 4.033 | 7,746,638 | -0.09(-2.27%) |
Apr 24, 2009 | 4.084 | 4.177 | 4.040 | 4.127 | 9,780,991 | -0.01(-0.17%) |
Apr 23, 2009 | 4.055 | 4.213 | 4.019 | 4.134 | 6,647,024 | +0.08(+1.96%) |
Apr 22, 2009 | 4.170 | 4.278 | 4.048 | 4.055 | 8,921,783 | -0.17(-3.93%) |
Apr 21, 2009 | 3.968 | 4.250 | 3.918 | 4.221 | 12,330,545 | +0.24(+5.98%) |
Apr 20, 2009 | 4.213 | 4.221 | 3.968 | 3.983 | 9,640,952 | -0.25(-5.80%) |
Apr 17, 2009 | 4.257 | 4.379 | 4.185 | 4.228 | 8,511,311 | -0.04(-0.85%) |
Apr 16, 2009 | 4.264 | 4.372 | 4.120 | 4.264 | 8,662,525 | +0.01(+0.17%) |
Apr 15, 2009 | 3.983 | 4.264 | 3.954 | 4.257 | 9,250,840 | +0.25(+6.31%) |
Apr 14, 2009 | 4.264 | 4.264 | 3.968 | 4.004 | 11,523,212 | -0.23(-5.45%) |
Apr 13, 2009 | 4.343 | 4.387 | 4.149 | 4.235 | 6,952,744 | -0.15(-3.45%) |
Apr 09, 2009 | 4.206 | 4.430 | 4.134 | 4.387 | 11,380,114 | +0.22(+5.19%) |
Apr 08, 2009 | 4.120 | 4.213 | 4.091 | 4.170 | 7,144,661 | -0.11(-2.53%) |
Apr 07, 2009 | 4.379 | 4.423 | 4.264 | 4.278 | 9,386,268 | -0.12(-2.79%) |
Apr 06, 2009 | 4.473 | 4.473 | 4.235 | 4.401 | 6,370,826 | -0.04(-0.81%) |
Apr 03, 2009 | 4.221 | 4.437 | 4.156 | 4.437 | 12,311,533 | +0.22(+5.13%) |
Apr 02, 2009 | 4.293 | 4.329 | 4.127 | 4.221 | 10,206,318 | +0.01(+0.20%) |
Apr 01, 2009 | 4.170 | 4.286 | 4.076 | 4.212 | 7,701,028 | -0.03(-0.71%) |
Mar 31, 2009 | 4.134 | 4.264 | 4.040 | 4.242 | 10,722,419 | +0.19(+4.81%) |
Mar 30, 2009 | 4.149 | 4.149 | 4.026 | 4.048 | 7,536,699 | -0.18(-4.27%) |
Mar 26, 2009 | 4.156 | 4.235 | 4.004 | 4.228 | 8,331,694 | +0.12(+2.81%) |
Mar 25, 2009 | 3.975 | 4.112 | 3.867 | 4.112 | 9,095,835 | +0.14(+3.64%) |
Mar 24, 2009 | 3.975 | 4.141 | 3.874 | 3.968 | 7,087,173 | -0.15(-3.68%) |
Mar 23, 2009 | 3.882 | 4.120 | 3.882 | 4.120 | 13,681,197 | +0.23(+5.94%) |
Mar 20, 2009 | 4.069 | 4.120 | 3.874 | 3.889 | 8,288,049 | -0.24(-5.77%) |
Mar 19, 2009 | 4.329 | 4.365 | 4.040 | 4.127 | 6,718,088 | -0.20(-4.67%) |
Mar 18, 2009 | 4.235 | 4.329 | 4.055 | 4.329 | 8,901,651 | +0.06(+1.35%) |
Mar 17, 2009 | 4.105 | 4.271 | 4.040 | 4.271 | 7,125,992 | +0.22(+5.53%) |
Mar 16, 2009 | 4.250 | 4.257 | 4.048 | 4.048 | 6,528,115 | -0.16(-3.77%) |
Mar 13, 2009 | 4.235 | 4.271 | 4.134 | 4.206 | 0 | +0.07(+1.75%) |
Mar 12, 2009 | 3.990 | 4.149 | 3.968 | 4.134 | 7,356,937 | +0.14(+3.43%) |
Mar 11, 2009 | 4.156 | 4.181 | 3.946 | 3.997 | 5,825,629 | -0.18(-4.32%) |
Mar 10, 2009 | 4.026 | 4.185 | 3.896 | 4.177 | 9,671,739 | +0.24(+6.04%) |
Mar 09, 2009 | 3.795 | 3.961 | 3.723 | 3.939 | 4,246,318 | +0.10(+2.63%) |
Mar 06, 2009 | 3.817 | 3.882 | 3.629 | 3.838 | 0 | +0.01(+0.19%) |
Mar 05, 2009 | 3.817 | 3.925 | 3.752 | 3.831 | 6,936,037 | -0.07(-1.85%) |
Mar 04, 2009 | 3.990 | 4.040 | 3.860 | 3.903 | 6,517,768 | +0.03(+0.74%) |