Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.706 | 9.084 | 8.706 | 8.978 | 21,293,496 | +0.20(+2.22%) |
Mar 30, 2010 | 8.799 | 8.892 | 8.700 | 8.783 | 10,397,197 | -0.03(-0.34%) |
Mar 29, 2010 | 8.812 | 8.892 | 8.739 | 8.812 | 11,086,507 | +0.08(+0.91%) |
Mar 26, 2010 | 8.925 | 9.097 | 8.673 | 8.733 | 31,857,240 | -0.14(-1.57%) |
Mar 25, 2010 | 9.090 | 9.295 | 8.845 | 8.872 | 34,188,132 | -0.11(-1.25%) |
Mar 24, 2010 | 8.859 | 9.110 | 8.832 | 8.984 | 17,240,488 | +0.08(+0.89%) |
Mar 23, 2010 | 8.910 | 8.937 | 8.726 | 8.905 | 14,172,211 | +0.02(+0.22%) |
Mar 22, 2010 | 8.673 | 8.931 | 8.634 | 8.885 | 15,789,107 | +0.09(+0.98%) |
Mar 19, 2010 | 8.945 | 8.997 | 8.687 | 8.799 | 25,949,282 | -0.09(-1.04%) |
Mar 18, 2010 | 9.064 | 9.097 | 8.813 | 8.892 | 17,220,480 | -0.17(-1.90%) |
Mar 17, 2010 | 8.958 | 9.117 | 8.925 | 9.064 | 20,217,824 | +0.17(+1.86%) |
Mar 16, 2010 | 8.852 | 8.964 | 8.786 | 8.898 | 18,880,864 | +0.05(+0.52%) |
Mar 15, 2010 | 8.693 | 8.878 | 8.614 | 8.852 | 17,507,688 | +0.15(+1.75%) |
Mar 12, 2010 | 8.938 | 8.945 | 8.660 | 8.700 | 20,244,094 | -0.09(-0.98%) |
Mar 11, 2010 | 8.620 | 8.852 | 8.581 | 8.786 | 31,216,120 | +0.21(+2.47%) |
Mar 10, 2010 | 8.458 | 8.680 | 8.419 | 8.574 | 29,843,322 | +0.22(+2.69%) |
Mar 09, 2010 | 8.276 | 8.448 | 8.177 | 8.349 | 20,132,508 | +0.01(+0.08%) |
Mar 08, 2010 | 8.309 | 8.481 | 8.257 | 8.343 | 21,075,566 | -0.08(-0.94%) |
Mar 05, 2010 | 8.290 | 8.448 | 8.230 | 8.422 | 20,016,078 | +0.26(+3.24%) |
Mar 04, 2010 | 8.071 | 8.270 | 8.055 | 8.157 | 22,372,086 | -0.14(-1.67%) |
Mar 03, 2010 | 8.382 | 8.429 | 8.230 | 8.296 | 21,806,340 | -0.08(-0.95%) |
Mar 02, 2010 | 8.078 | 8.435 | 8.078 | 8.376 | 25,182,700 | +0.28(+3.43%) |
Mar 01, 2010 | 8.151 | 8.157 | 7.959 | 8.098 | 18,907,100 | +0.02(+0.25%) |
Feb 26, 2010 | 8.098 | 8.164 | 8.005 | 8.078 | 21,667,992 | +0.01(+0.08%) |
Feb 25, 2010 | 8.144 | 8.157 | 7.906 | 8.071 | 37,472,688 | -0.32(-3.86%) |
Feb 24, 2010 | 8.184 | 8.409 | 8.137 | 8.395 | 25,824,324 | +0.28(+3.42%) |
Feb 23, 2010 | 8.243 | 8.309 | 8.012 | 8.118 | 30,827,216 | -0.19(-2.23%) |
Feb 22, 2010 | 8.124 | 8.415 | 8.091 | 8.303 | 27,676,046 | +0.21(+2.62%) |
Feb 19, 2010 | 7.866 | 8.111 | 7.850 | 8.091 | 24,409,520 | +0.21(+2.60%) |
Feb 18, 2010 | 7.912 | 7.959 | 7.820 | 7.886 | 15,818,509 | -0.09(-1.08%) |
Feb 17, 2010 | 8.045 | 8.065 | 7.866 | 7.972 | 22,618,298 | -0.02(-0.25%) |
Feb 16, 2010 | 7.760 | 8.018 | 7.721 | 7.992 | 23,727,678 | +0.31(+4.05%) |
Feb 12, 2010 | 7.807 | 7.681 | 7.681 | 7.681 | 30,245,948 | -0.17(-2.19%) |
Feb 11, 2010 | 7.787 | 7.912 | 7.668 | 7.853 | 26,448,532 | +0.12(+1.54%) |
Feb 10, 2010 | 7.602 | 7.873 | 7.482 | 7.734 | 26,993,026 | +0.15(+1.92%) |
Feb 09, 2010 | 7.615 | 7.727 | 7.549 | 7.588 | 28,124,902 | +0.05(+0.70%) |
Feb 08, 2010 | 7.449 | 7.674 | 7.284 | 7.535 | 44,981,604 | +0.09(+1.15%) |
Feb 05, 2010 | 7.443 | 7.582 | 7.158 | 7.449 | 33,561,000 | +0.03(+0.36%) |
Feb 04, 2010 | 7.820 | 7.899 | 7.396 | 7.423 | 48,439,020 | -0.52(-6.50%) |
Feb 03, 2010 | 8.171 | 8.171 | 7.833 | 7.939 | 42,824,340 | -0.32(-3.85%) |
Feb 02, 2010 | 8.257 | 8.303 | 7.992 | 8.257 | 30,367,130 | -0.01(-0.16%) |
Feb 01, 2010 | 8.237 | 8.369 | 8.164 | 8.270 | 29,524,494 | +0.04(+0.48%) |
Jan 29, 2010 | 8.395 | 8.415 | 8.134 | 8.230 | 46,803,008 | +0.12(+1.47%) |
Jan 28, 2010 | 8.263 | 8.395 | 8.058 | 8.111 | 49,167,864 | +0.05(+0.66%) |
Jan 27, 2010 | 7.807 | 8.177 | 7.727 | 8.058 | 36,649,532 | +0.31(+4.01%) |
Jan 26, 2010 | 8.177 | 8.382 | 7.701 | 7.747 | 54,103,448 | -0.52(-6.24%) |
Jan 25, 2010 | 8.104 | 8.515 | 8.005 | 8.263 | 49,783,056 | +0.26(+3.22%) |
Jan 22, 2010 | 7.906 | 8.409 | 7.734 | 8.005 | 59,512,688 | +0.05(+0.67%) |
Jan 21, 2010 | 8.071 | 8.329 | 7.906 | 7.952 | 100,648,136 | +0.47(+6.28%) |
Jan 20, 2010 | 7.416 | 7.721 | 7.410 | 7.482 | 38,441,912 | -0.05(-0.70%) |
Jan 19, 2010 | 7.436 | 7.549 | 7.377 | 7.535 | 26,100,248 | +0.02(+0.26%) |
Jan 15, 2010 | 7.734 | 7.516 | 7.516 | 7.516 | 38,458,112 | -0.27(-3.48%) |
Jan 14, 2010 | 7.562 | 7.906 | 7.549 | 7.787 | 40,068,840 | +0.17(+2.17%) |
Jan 13, 2010 | 7.291 | 7.721 | 7.072 | 7.621 | 40,337,160 | +0.35(+4.82%) |
Jan 12, 2010 | 7.357 | 7.463 | 7.251 | 7.271 | 17,153,398 | -0.14(-1.87%) |
Jan 11, 2010 | 7.449 | 7.469 | 7.277 | 7.410 | 23,053,466 | +0.07(+0.99%) |
Jan 08, 2010 | 7.277 | 7.516 | 7.251 | 7.337 | 30,175,202 | +0.01(+0.09%) |
Jan 07, 2010 | 6.880 | 7.476 | 6.854 | 7.330 | 52,522,312 | +0.42(+6.03%) |
Jan 06, 2010 | 6.814 | 6.947 | 6.781 | 6.914 | 19,862,422 | +0.04(+0.58%) |
Jan 05, 2010 | 6.589 | 6.880 | 6.569 | 6.874 | 19,197,524 | +0.18(+2.67%) |
Jan 04, 2010 | 6.536 | 6.761 | 6.490 | 6.695 | 23,321,482 | +0.24(+3.79%) |
Dec 31, 2009 | 6.483 | 6.450 | 6.450 | 6.450 | 6,110,376 | -0.03(-0.41%) |
Dec 30, 2009 | 6.543 | 6.576 | 6.450 | 6.477 | 8,528,055 | -0.09(-1.31%) |
Dec 29, 2009 | 6.642 | 6.642 | 6.510 | 6.563 | 10,501,779 | -0.03(-0.50%) |
Dec 28, 2009 | 6.748 | 6.748 | 6.537 | 6.596 | 10,345,385 | -0.17(-2.54%) |
Dec 24, 2009 | 6.616 | 6.768 | 6.576 | 6.768 | 8,252,208 | +0.20(+3.02%) |
Dec 23, 2009 | 6.781 | 6.788 | 6.523 | 6.569 | 13,238,340 | -0.18(-2.65%) |
Dec 22, 2009 | 6.735 | 6.814 | 6.649 | 6.748 | 15,631,357 | +0.01(+0.20%) |
Dec 21, 2009 | 6.616 | 6.735 | 6.503 | 6.735 | 23,340,778 | +0.24(+3.67%) |
Dec 18, 2009 | 6.371 | 6.517 | 6.239 | 6.497 | 24,006,318 | +0.18(+2.83%) |
Dec 17, 2009 | 6.298 | 6.517 | 6.292 | 6.318 | 16,461,050 | -0.05(-0.73%) |
Dec 16, 2009 | 6.530 | 6.556 | 6.351 | 6.364 | 23,802,148 | -0.12(-1.84%) |
Dec 15, 2009 | 6.708 | 6.775 | 6.404 | 6.483 | 30,434,400 | -0.35(-5.13%) |
Dec 14, 2009 | 6.781 | 6.854 | 6.616 | 6.834 | 24,582,642 | +0.10(+1.47%) |
Dec 11, 2009 | 6.735 | 6.808 | 6.649 | 6.735 | 16,881,014 | +0.07(+0.99%) |
Dec 10, 2009 | 6.834 | 6.897 | 6.655 | 6.669 | 15,948,991 | -0.14(-2.04%) |
Dec 09, 2009 | 6.761 | 6.914 | 6.748 | 6.808 | 16,261,092 | +0.07(+0.98%) |
Dec 08, 2009 | 6.748 | 6.880 | 6.722 | 6.742 | 16,507,546 | -0.07(-1.07%) |
Dec 07, 2009 | 6.801 | 6.953 | 6.761 | 6.814 | 30,047,116 | -0.09(-1.34%) |
Dec 04, 2009 | 6.973 | 7.092 | 6.768 | 6.907 | 29,059,814 | +0.08(+1.16%) |
Dec 03, 2009 | 7.112 | 7.205 | 6.827 | 6.827 | 32,942,686 | -0.13(-1.81%) |
Dec 02, 2009 | 6.834 | 7.013 | 6.801 | 6.953 | 29,808,442 | +0.22(+3.24%) |
Dec 01, 2009 | 6.781 | 6.834 | 6.682 | 6.735 | 30,134,268 | +0.07(+0.99%) |
Nov 30, 2009 | 6.431 | 6.669 | 6.411 | 6.669 | 32,240,216 | +0.34(+5.33%) |
Nov 27, 2009 | 6.378 | 6.543 | 6.325 | 6.331 | 9,272,103 | -0.24(-3.72%) |
Nov 25, 2009 | 6.669 | 6.682 | 6.536 | 6.576 | 9,881,013 | -0.05(-0.70%) |
Nov 24, 2009 | 6.689 | 6.728 | 6.440 | 6.622 | 29,581,168 | -0.11(-1.57%) |
Nov 23, 2009 | 6.642 | 6.728 | 6.589 | 6.728 | 28,376,820 | +0.13(+2.01%) |
Nov 20, 2009 | 6.609 | 6.682 | 6.523 | 6.596 | 27,216,382 | -0.05(-0.80%) |
Nov 19, 2009 | 6.622 | 6.708 | 6.517 | 6.649 | 32,721,570 | -0.07(-1.08%) |
Nov 18, 2009 | 6.550 | 6.742 | 6.503 | 6.722 | 36,763,344 | +0.17(+2.63%) |
Nov 17, 2009 | 6.444 | 6.563 | 6.391 | 6.550 | 14,121,550 | +0.09(+1.43%) |
Nov 16, 2009 | 6.497 | 6.695 | 6.444 | 6.457 | 21,903,452 | +0.01(+0.21%) |
Nov 13, 2009 | 6.437 | 6.517 | 6.331 | 6.444 | 22,439,354 | +0.13(+2.10%) |
Nov 12, 2009 | 6.417 | 6.510 | 6.298 | 6.311 | 23,282,390 | -0.13(-1.95%) |
Nov 11, 2009 | 6.331 | 6.517 | 6.232 | 6.437 | 22,098,194 | +0.21(+3.29%) |
Nov 10, 2009 | 6.371 | 6.497 | 6.153 | 6.232 | 32,707,120 | -0.21(-3.19%) |
Nov 09, 2009 | 6.159 | 6.450 | 6.100 | 6.437 | 32,419,596 | +0.37(+6.11%) |
Nov 06, 2009 | 5.934 | 6.113 | 5.895 | 6.067 | 20,173,974 | -0.03(-0.54%) |
Nov 05, 2009 | 6.007 | 6.120 | 5.868 | 6.100 | 30,332,782 | +0.23(+3.95%) |
Nov 04, 2009 | 6.093 | 6.232 | 5.835 | 5.868 | 24,058,828 | -0.13(-2.21%) |
Nov 03, 2009 | 5.967 | 6.080 | 5.885 | 6.001 | 22,288,940 | -0.10(-1.63%) |
Nov 02, 2009 | 5.961 | 6.199 | 5.829 | 6.100 | 31,292,200 | +0.19(+3.13%) |
Oct 30, 2009 | 6.100 | 6.139 | 5.842 | 5.915 | 30,201,698 | -0.22(-3.56%) |
Oct 29, 2009 | 6.146 | 6.345 | 5.994 | 6.133 | 33,168,836 | +0.28(+4.86%) |
Oct 28, 2009 | 6.087 | 6.113 | 5.795 | 5.848 | 29,918,524 | -0.22(-3.60%) |
Oct 27, 2009 | 6.364 | 6.411 | 5.994 | 6.067 | 32,559,556 | -0.23(-3.68%) |
Oct 26, 2009 | 6.616 | 6.642 | 6.153 | 6.298 | 50,967,200 | -0.54(-7.93%) |
Oct 23, 2009 | 6.900 | 7.221 | 6.788 | 6.841 | 30,023,878 | -0.30(-4.26%) |
Oct 22, 2009 | 6.636 | 7.205 | 6.629 | 7.145 | 50,827,236 | +0.46(+6.82%) |
Oct 21, 2009 | 6.940 | 7.198 | 6.642 | 6.689 | 45,028,420 | -0.31(-4.44%) |
Oct 20, 2009 | 6.947 | 7.059 | 6.609 | 7.000 | 41,645,152 | +0.29(+4.34%) |
Oct 19, 2009 | 6.682 | 6.728 | 6.464 | 6.708 | 23,478,358 | +0.11(+1.60%) |
Oct 16, 2009 | 6.768 | 6.854 | 6.569 | 6.603 | 33,281,790 | -0.38(-5.40%) |
Oct 15, 2009 | 6.781 | 6.980 | 6.689 | 6.980 | 20,706,086 | +0.13(+1.93%) |
Oct 14, 2009 | 6.867 | 6.880 | 6.715 | 6.847 | 23,318,302 | +0.13(+1.87%) |
Oct 13, 2009 | 6.768 | 6.867 | 6.603 | 6.722 | 26,961,286 | -0.02(-0.29%) |
Oct 12, 2009 | 6.768 | 6.814 | 6.708 | 6.742 | 19,403,324 | -0.03(-0.49%) |
Oct 09, 2009 | 6.702 | 6.781 | 6.669 | 6.775 | 15,419,270 | +0.07(+1.09%) |
Oct 08, 2009 | 6.669 | 6.794 | 6.636 | 6.702 | 32,887,214 | -0.01(-0.20%) |
Oct 07, 2009 | 6.470 | 6.722 | 6.417 | 6.715 | 22,249,880 | +0.19(+2.84%) |
Oct 06, 2009 | 6.384 | 6.556 | 6.345 | 6.530 | 33,855,272 | +0.26(+4.11%) |
Oct 05, 2009 | 6.259 | 6.378 | 6.173 | 6.272 | 24,330,876 | +0.08(+1.28%) |
Oct 02, 2009 | 6.014 | 6.351 | 5.987 | 6.192 | 27,714,840 | -0.05(-0.87%) |
Oct 01, 2009 | 6.596 | 6.662 | 6.219 | 6.247 | 41,569,796 | -0.45(-6.79%) |
Sep 30, 2009 | 6.636 | 6.728 | 6.464 | 6.702 | 36,933,316 | +0.13(+1.91%) |
Sep 29, 2009 | 6.550 | 6.702 | 6.483 | 6.576 | 28,346,560 | +0.07(+1.12%) |
Sep 28, 2009 | 6.378 | 6.523 | 6.318 | 6.503 | 20,587,162 | +0.16(+2.50%) |
Sep 25, 2009 | 6.265 | 6.397 | 6.239 | 6.345 | 19,179,516 | +0.03(+0.52%) |
Sep 24, 2009 | 6.563 | 6.616 | 6.252 | 6.311 | 29,611,118 | -0.21(-3.15%) |
Sep 23, 2009 | 6.715 | 6.722 | 6.490 | 6.517 | 32,660,200 | -0.23(-3.43%) |
Sep 22, 2009 | 6.788 | 6.841 | 6.669 | 6.748 | 20,554,474 | +0.01(+0.20%) |
Sep 21, 2009 | 6.682 | 6.781 | 6.616 | 6.735 | 18,729,906 | -0.04(-0.59%) |
Sep 18, 2009 | 6.788 | 6.814 | 6.669 | 6.775 | 34,127,960 | +0.06(+0.89%) |
Sep 17, 2009 | 6.814 | 6.920 | 6.523 | 6.715 | 31,459,110 | -0.14(-2.03%) |
Sep 16, 2009 | 6.708 | 7.013 | 6.616 | 6.854 | 71,295,424 | +0.04(+0.58%) |
Sep 15, 2009 | 6.563 | 6.874 | 6.457 | 6.814 | 38,394,720 | +0.30(+4.57%) |
Sep 14, 2009 | 6.305 | 6.576 | 6.298 | 6.517 | 39,491,492 | +0.05(+0.72%) |
Sep 11, 2009 | 6.920 | 6.920 | 6.371 | 6.470 | 62,756,904 | -0.43(-6.23%) |
Sep 10, 2009 | 6.960 | 6.960 | 6.788 | 6.900 | 18,936,816 | -0.08(-1.14%) |
Sep 09, 2009 | 6.953 | 7.000 | 6.781 | 6.980 | 22,167,288 | +0.01(+0.19%) |
Sep 08, 2009 | 7.132 | 7.138 | 6.847 | 6.966 | 15,978,877 | +0.01(+0.09%) |
Sep 04, 2009 | 6.867 | 6.973 | 6.735 | 6.960 | 15,532,289 | +0.09(+1.35%) |
Sep 03, 2009 | 6.748 | 6.867 | 6.616 | 6.867 | 19,946,680 | +0.31(+4.66%) |
Sep 02, 2009 | 6.616 | 6.715 | 6.450 | 6.562 | 29,451,998 | -0.23(-3.33%) |
Sep 01, 2009 | 7.112 | 7.284 | 6.728 | 6.788 | 40,206,408 | -0.45(-6.22%) |
Aug 31, 2009 | 6.960 | 7.277 | 6.907 | 7.238 | 30,006,792 | +0.08(+1.11%) |
Aug 28, 2009 | 7.105 | 7.198 | 6.960 | 7.158 | 25,924,708 | +0.16(+2.27%) |
Aug 27, 2009 | 7.052 | 7.079 | 6.867 | 7.000 | 25,512,478 | -0.11(-1.49%) |
Aug 26, 2009 | 7.013 | 7.191 | 6.947 | 7.105 | 27,274,724 | +0.00(+0.00%) |
Aug 25, 2009 | 7.079 | 7.178 | 6.980 | 7.105 | 30,853,356 | +0.15(+2.09%) |
Aug 24, 2009 | 7.324 | 7.410 | 6.874 | 6.960 | 37,886,420 | -0.26(-3.57%) |
Aug 21, 2009 | 7.033 | 7.244 | 6.947 | 7.217 | 31,207,600 | +0.33(+4.79%) |
Aug 20, 2009 | 6.715 | 6.973 | 6.689 | 6.887 | 25,911,766 | +0.20(+2.97%) |
Aug 19, 2009 | 6.550 | 6.742 | 6.536 | 6.689 | 23,499,342 | -0.05(-0.79%) |
Aug 18, 2009 | 6.583 | 6.834 | 6.490 | 6.742 | 29,601,268 | +0.28(+4.41%) |
Aug 17, 2009 | 6.555 | 6.742 | 6.305 | 6.457 | 31,318,496 | -0.51(-7.31%) |
Aug 14, 2009 | 7.105 | 7.165 | 6.755 | 6.966 | 40,687,112 | -0.21(-2.86%) |
Aug 13, 2009 | 6.854 | 7.224 | 6.742 | 7.172 | 49,740,124 | +0.40(+5.86%) |
Aug 12, 2009 | 6.397 | 6.834 | 6.397 | 6.775 | 51,153,492 | +0.30(+4.60%) |
Aug 11, 2009 | 6.411 | 6.517 | 6.186 | 6.477 | 44,306,672 | +0.04(+0.62%) |
Aug 10, 2009 | 6.351 | 6.517 | 6.305 | 6.437 | 31,486,094 | +0.01(+0.21%) |
Aug 07, 2009 | 6.417 | 6.596 | 6.285 | 6.424 | 47,161,784 | +0.20(+3.19%) |
Aug 06, 2009 | 6.675 | 6.682 | 6.173 | 6.225 | 55,561,796 | -0.38(-5.81%) |
Aug 05, 2009 | 6.808 | 6.960 | 6.556 | 6.609 | 60,331,672 | -0.02(-0.31%) |
Aug 04, 2009 | 6.305 | 6.768 | 6.179 | 6.630 | 59,419,160 | +0.26(+4.06%) |
Aug 03, 2009 | 6.543 | 6.583 | 6.199 | 6.371 | 40,774,448 | +0.09(+1.37%) |
Jul 31, 2009 | 6.139 | 6.292 | 6.120 | 6.285 | 49,611,652 | +0.07(+1.06%) |
Jul 30, 2009 | 6.040 | 6.252 | 5.991 | 6.219 | 52,214,016 | +0.33(+5.62%) |
Jul 29, 2009 | 5.762 | 6.014 | 5.663 | 5.888 | 60,134,556 | +0.22(+3.97%) |
Jul 28, 2009 | 5.643 | 5.802 | 5.504 | 5.663 | 31,019,120 | -0.08(-1.38%) |
Jul 27, 2009 | 5.564 | 5.855 | 5.484 | 5.743 | 39,257,176 | +0.13(+2.23%) |
Jul 24, 2009 | 5.299 | 5.716 | 5.246 | 5.617 | 46,978,404 | +0.32(+6.00%) |
Jul 23, 2009 | 5.266 | 5.478 | 5.140 | 5.299 | 106,515,592 | +0.66(+14.27%) |
Jul 22, 2009 | 4.406 | 4.770 | 4.360 | 4.638 | 44,529,392 | +0.16(+3.55%) |
Jul 21, 2009 | 4.744 | 4.744 | 4.439 | 4.479 | 39,669,656 | -0.25(-5.31%) |
Jul 20, 2009 | 4.691 | 4.823 | 4.631 | 4.730 | 24,388,248 | +0.09(+2.00%) |
Jul 17, 2009 | 4.882 | 4.955 | 4.631 | 4.638 | 33,925,364 | -0.24(-4.88%) |
Jul 16, 2009 | 4.849 | 4.929 | 4.763 | 4.876 | 25,251,386 | -0.06(-1.21%) |
Jul 15, 2009 | 4.704 | 4.942 | 4.684 | 4.935 | 38,626,116 | +0.26(+5.67%) |
Jul 14, 2009 | 4.750 | 4.763 | 4.538 | 4.671 | 29,895,754 | -0.07(-1.40%) |
Jul 13, 2009 | 4.565 | 4.757 | 4.399 | 4.737 | 36,925,980 | +0.41(+9.48%) |
Jul 10, 2009 | 4.426 | 4.466 | 4.274 | 4.327 | 31,466,656 | -0.15(-3.25%) |
Jul 09, 2009 | 4.452 | 4.691 | 4.399 | 4.472 | 37,497,364 | +0.12(+2.74%) |
Jul 08, 2009 | 4.611 | 4.628 | 4.188 | 4.353 | 62,485,228 | -0.15(-3.38%) |
Jul 07, 2009 | 4.492 | 4.631 | 4.433 | 4.505 | 21,965,548 | -0.01(-0.15%) |
Jul 06, 2009 | 4.466 | 4.585 | 4.373 | 4.512 | 25,416,246 | -0.04(-0.87%) |
Jul 02, 2009 | 4.611 | 4.638 | 4.545 | 4.552 | 19,911,210 | -0.19(-3.91%) |
Jul 01, 2009 | 4.750 | 4.790 | 4.638 | 4.737 | 28,975,000 | +0.04(+0.85%) |
Jun 30, 2009 | 4.651 | 4.724 | 4.499 | 4.697 | 37,413,428 | +0.02(+0.42%) |
Jun 29, 2009 | 4.697 | 4.744 | 4.499 | 4.677 | 30,194,186 | +0.08(+1.73%) |
Jun 26, 2009 | 4.578 | 4.638 | 4.472 | 4.598 | 29,707,748 | -0.01(-0.14%) |
Jun 25, 2009 | 4.446 | 4.605 | 4.393 | 4.605 | 26,129,604 | +0.12(+2.65%) |
Jun 24, 2009 | 4.538 | 4.611 | 4.386 | 4.486 | 36,346,088 | +0.03(+0.74%) |
Jun 23, 2009 | 4.499 | 4.664 | 4.175 | 4.452 | 61,846,852 | -0.01(-0.30%) |
Jun 22, 2009 | 4.744 | 4.830 | 4.433 | 4.466 | 39,264,108 | -0.39(-8.04%) |
Jun 19, 2009 | 4.863 | 4.935 | 4.631 | 4.856 | 102,930,712 | +0.07(+1.38%) |
Jun 18, 2009 | 4.545 | 4.863 | 4.399 | 4.790 | 47,730,952 | +0.28(+6.31%) |
Jun 17, 2009 | 4.697 | 4.724 | 4.208 | 4.505 | 58,470,912 | -0.24(-5.15%) |
Jun 16, 2009 | 5.088 | 5.101 | 4.677 | 4.750 | 52,109,596 | -0.26(-5.15%) |
Jun 15, 2009 | 5.207 | 5.213 | 4.968 | 5.008 | 31,854,944 | -0.30(-5.73%) |
Jun 12, 2009 | 5.127 | 5.312 | 5.121 | 5.312 | 34,199,128 | +0.17(+3.35%) |
Jun 11, 2009 | 4.962 | 5.286 | 4.949 | 5.140 | 69,895,008 | +0.28(+5.86%) |
Jun 10, 2009 | 4.823 | 4.942 | 4.671 | 4.856 | 49,939,480 | +0.11(+2.37%) |
Jun 09, 2009 | 4.856 | 4.863 | 4.730 | 4.744 | 38,191,700 | -0.05(-1.10%) |
Jun 08, 2009 | 4.889 | 4.896 | 4.585 | 4.796 | 47,145,404 | +0.08(+1.68%) |
Jun 05, 2009 | 4.803 | 4.902 | 4.591 | 4.717 | 76,466,672 | +0.09(+1.86%) |
Jun 04, 2009 | 4.532 | 4.810 | 4.446 | 4.631 | 163,180,992 | +0.32(+7.36%) |
Jun 03, 2009 | 4.380 | 4.512 | 4.267 | 4.314 | 32,492,134 | -0.13(-2.98%) |
Jun 02, 2009 | 4.591 | 4.591 | 4.347 | 4.446 | 51,624,800 | -0.19(-4.00%) |
Jun 01, 2009 | 4.664 | 4.677 | 4.466 | 4.631 | 49,153,860 | +0.07(+1.45%) |
May 29, 2009 | 4.512 | 4.565 | 4.314 | 4.565 | 26,707,476 | +0.11(+2.37%) |
May 28, 2009 | 4.492 | 4.505 | 4.175 | 4.459 | 42,591,416 | +0.01(+0.15%) |
May 27, 2009 | 4.631 | 4.664 | 4.439 | 4.452 | 38,232,072 | -0.19(-3.99%) |
May 26, 2009 | 4.446 | 4.664 | 4.446 | 4.638 | 52,950,972 | +0.08(+1.74%) |
May 22, 2009 | 4.790 | 4.830 | 4.472 | 4.558 | 40,566,864 | -0.04(-0.86%) |
May 21, 2009 | 4.730 | 4.763 | 4.446 | 4.598 | 85,319,232 | -0.50(-9.86%) |
May 20, 2009 | 5.359 | 5.537 | 5.101 | 5.101 | 60,582,068 | -0.07(-1.28%) |
May 19, 2009 | 5.359 | 5.458 | 5.101 | 5.167 | 48,039,772 | -0.12(-2.25%) |
May 18, 2009 | 4.863 | 5.293 | 4.830 | 5.286 | 55,520,132 | +0.59(+12.54%) |
May 15, 2009 | 4.995 | 5.160 | 4.631 | 4.697 | 51,559,960 | -0.28(-5.59%) |
May 14, 2009 | 4.605 | 5.054 | 4.380 | 4.975 | 75,948,024 | +0.33(+7.12%) |
May 13, 2009 | 5.127 | 5.134 | 4.611 | 4.644 | 88,061,552 | -0.80(-14.70%) |
May 12, 2009 | 5.709 | 5.743 | 5.167 | 5.445 | 110,479,464 | -0.08(-1.44%) |
May 11, 2009 | 5.733 | 6.053 | 5.299 | 5.524 | 155,256,352 | -0.09(-1.65%) |
May 08, 2009 | 4.710 | 5.756 | 4.631 | 5.617 | 300,085,088 | +2.08(+58.69%) |
May 07, 2009 | 4.300 | 4.433 | 3.361 | 3.539 | 164,094,400 | +0.05(+1.36%) |
May 06, 2009 | 3.242 | 3.639 | 3.162 | 3.492 | 119,928,616 | +0.47(+15.49%) |
May 05, 2009 | 3.076 | 3.248 | 2.944 | 3.023 | 77,185,528 | -0.17(-5.38%) |
May 04, 2009 | 2.613 | 3.262 | 2.593 | 3.195 | 97,598,776 | +0.65(+25.45%) |
May 01, 2009 | 2.679 | 2.726 | 2.488 | 2.547 | 43,285,544 | -0.17(-6.10%) |
Apr 30, 2009 | 2.858 | 2.937 | 2.666 | 2.712 | 49,957,332 | -0.02(-0.73%) |
Apr 29, 2009 | 2.574 | 2.759 | 2.514 | 2.732 | 58,117,536 | +0.28(+11.62%) |
Apr 28, 2009 | 2.342 | 2.560 | 2.296 | 2.448 | 52,656,808 | +0.05(+2.21%) |
Apr 27, 2009 | 2.335 | 2.613 | 2.316 | 2.395 | 54,677,420 | -0.06(-2.43%) |
Apr 24, 2009 | 2.580 | 2.673 | 2.408 | 2.454 | 81,771,656 | -0.07(-2.88%) |
Apr 23, 2009 | 2.792 | 2.792 | 2.349 | 2.527 | 116,959,720 | +0.09(+3.52%) |
Apr 22, 2009 | 2.362 | 2.732 | 2.355 | 2.441 | 89,947,432 | -0.18(-6.82%) |
Apr 21, 2009 | 2.058 | 2.653 | 1.925 | 2.620 | 106,052,504 | +0.21(+8.49%) |
Apr 20, 2009 | 3.004 | 3.010 | 2.349 | 2.415 | 93,316,808 | -0.78(-24.43%) |
Apr 17, 2009 | 2.937 | 3.215 | 2.726 | 3.195 | 107,394,792 | +0.34(+11.81%) |
Apr 16, 2009 | 2.798 | 3.030 | 2.679 | 2.858 | 98,095,616 | +0.19(+6.93%) |
Apr 15, 2009 | 2.402 | 2.673 | 2.216 | 2.673 | 56,225,092 | +0.29(+12.22%) |
Apr 14, 2009 | 3.176 | 3.209 | 2.282 | 2.382 | 140,865,488 | -0.49(-17.05%) |
Apr 13, 2009 | 2.362 | 3.010 | 2.256 | 2.871 | 98,066,984 | +0.50(+21.23%) |
Apr 09, 2009 | 2.031 | 2.368 | 1.925 | 2.368 | 91,111,816 | +0.62(+35.61%) |
Apr 08, 2009 | 1.952 | 1.978 | 1.654 | 1.747 | 53,081,816 | -0.14(-7.37%) |
Apr 07, 2009 | 1.932 | 2.024 | 1.872 | 1.885 | 32,207,476 | -0.15(-7.17%) |
Apr 06, 2009 | 2.071 | 2.144 | 2.024 | 2.031 | 37,576,312 | -0.14(-6.40%) |
Apr 03, 2009 | 2.024 | 2.170 | 1.919 | 2.170 | 60,619,600 | +0.07(+3.47%) |
Apr 02, 2009 | 2.243 | 2.276 | 2.051 | 2.097 | 76,916,048 | +0.07(+3.26%) |