Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.730 | 6.792 | 6.661 | 6.686 | 10,975,136 | +0.02(+0.24%) |
Apr 29, 2010 | 6.658 | 6.710 | 6.633 | 6.671 | 12,329,140 | +0.16(+2.41%) |
Apr 28, 2010 | 6.520 | 6.595 | 6.449 | 6.513 | 10,624,218 | +0.07(+1.10%) |
Apr 27, 2010 | 6.776 | 6.801 | 6.433 | 6.443 | 6,359 | -0.30(-4.50%) |
Apr 26, 2010 | 6.829 | 6.869 | 6.727 | 6.746 | 13,713,783 | -0.32(-4.48%) |
Apr 23, 2010 | 6.880 | 7.068 | 6.798 | 7.062 | 17,256,732 | +0.30(+4.39%) |
Apr 22, 2010 | 6.639 | 6.773 | 6.584 | 6.765 | 12,806,652 | +0.07(+1.03%) |
Apr 21, 2010 | 6.763 | 6.817 | 6.630 | 6.696 | 11,209,221 | -0.02(-0.30%) |
Apr 20, 2010 | 6.594 | 6.721 | 6.573 | 6.716 | 635 | +0.27(+4.12%) |
Apr 19, 2010 | 6.438 | 6.532 | 6.359 | 6.450 | 13,962,068 | +0.03(+0.51%) |
Apr 16, 2010 | 6.584 | 6.605 | 6.339 | 6.417 | 23,693,870 | -0.16(-2.46%) |
Apr 15, 2010 | 6.595 | 6.661 | 6.561 | 6.579 | 17,492,496 | -0.16(-2.33%) |
Apr 14, 2010 | 6.792 | 6.820 | 6.721 | 6.737 | 17,923,082 | +0.03(+0.37%) |
Apr 13, 2010 | 6.722 | 6.743 | 6.622 | 6.711 | 25,743,224 | -0.10(-1.52%) |
Apr 12, 2010 | 6.880 | 6.899 | 6.815 | 6.815 | 14,992,233 | -0.26(-3.69%) |
Apr 09, 2010 | 6.991 | 7.076 | 6.944 | 7.076 | 10,190,974 | +0.15(+2.16%) |
Apr 08, 2010 | 6.864 | 6.958 | 6.820 | 6.927 | 16,563,368 | -0.07(-1.06%) |
Apr 07, 2010 | 7.013 | 7.087 | 6.985 | 7.001 | 18,362,172 | -0.20(-2.77%) |
Apr 06, 2010 | 7.100 | 7.226 | 7.086 | 7.201 | 12,298,164 | +0.13(+1.82%) |
Apr 05, 2010 | 6.987 | 7.131 | 6.954 | 7.072 | 16,844,912 | +0.22(+3.26%) |
Apr 01, 2010 | 6.746 | 6.848 | 6.848 | 6.848 | 73,516,400 | +0.13(+1.99%) |
Mar 31, 2010 | 6.705 | 6.762 | 6.688 | 6.715 | 12,559,136 | -0.11(-1.68%) |
Mar 30, 2010 | 6.732 | 6.858 | 6.705 | 6.829 | 16,465,480 | +0.08(+1.19%) |
Mar 29, 2010 | 6.631 | 6.749 | 6.595 | 6.749 | 13,608,493 | +0.23(+3.57%) |
Mar 26, 2010 | 6.551 | 6.581 | 6.449 | 6.516 | 7,924,286 | +0.06(+0.97%) |
Mar 25, 2010 | 6.436 | 6.554 | 6.436 | 6.454 | 15,965,017 | +0.14(+2.19%) |
Mar 24, 2010 | 6.340 | 6.367 | 6.293 | 6.315 | 10,139,826 | -0.09(-1.38%) |
Mar 23, 2010 | 6.397 | 6.439 | 6.332 | 6.403 | 14,364,222 | -0.06(-1.00%) |
Mar 22, 2010 | 6.336 | 6.498 | 6.336 | 6.468 | 7,779,473 | +0.06(+0.88%) |
Mar 19, 2010 | 6.655 | 6.655 | 6.321 | 6.411 | 30,566,752 | -0.26(-3.84%) |
Mar 18, 2010 | 6.704 | 6.724 | 6.614 | 6.667 | 10,269,428 | -0.02(-0.35%) |
Mar 17, 2010 | 6.578 | 6.755 | 6.578 | 6.691 | 26,836,834 | +0.17(+2.55%) |
Mar 16, 2010 | 6.435 | 6.524 | 6.405 | 6.524 | 11,115,676 | +0.16(+2.55%) |
Mar 15, 2010 | 6.341 | 6.372 | 6.328 | 6.362 | 15,457,725 | -0.14(-2.15%) |
Mar 12, 2010 | 6.553 | 6.598 | 6.472 | 6.502 | 11,703,673 | -0.01(-0.10%) |
Mar 11, 2010 | 6.417 | 6.515 | 6.411 | 6.509 | 11,001,959 | +0.08(+1.17%) |
Mar 10, 2010 | 6.397 | 6.469 | 6.366 | 6.433 | 13,012,056 | +0.01(+0.15%) |
Mar 09, 2010 | 6.395 | 6.469 | 6.345 | 6.424 | 13,015,497 | +0.02(+0.25%) |
Mar 08, 2010 | 6.441 | 6.446 | 6.348 | 6.408 | 15,723,142 | -0.03(-0.51%) |
Mar 05, 2010 | 6.295 | 6.447 | 6.287 | 6.441 | 19,705,944 | +0.22(+3.51%) |
Mar 04, 2010 | 6.226 | 6.281 | 6.180 | 6.222 | 10,968,389 | -0.08(-1.20%) |
Mar 03, 2010 | 6.205 | 6.334 | 6.200 | 6.298 | 19,766,782 | +0.12(+1.93%) |
Mar 02, 2010 | 6.200 | 6.202 | 6.136 | 6.178 | 29,234,744 | +0.06(+1.03%) |
Mar 01, 2010 | 6.001 | 6.115 | 6.001 | 6.115 | 13,382,357 | +0.10(+1.67%) |
Feb 26, 2010 | 5.920 | 6.027 | 5.886 | 6.015 | 15,468,307 | +0.22(+3.80%) |
Feb 25, 2010 | 5.681 | 5.795 | 5.681 | 5.795 | 7,222,877 | +0.04(+0.68%) |
Feb 24, 2010 | 5.752 | 5.779 | 5.697 | 5.755 | 7,830,277 | +0.04(+0.72%) |
Feb 23, 2010 | 5.732 | 5.790 | 5.691 | 5.714 | 17,751,930 | -0.00(-0.03%) |
Feb 22, 2010 | 5.760 | 5.784 | 5.686 | 5.716 | 10,971,886 | -0.03(-0.47%) |
Feb 19, 2010 | 5.674 | 5.744 | 5.663 | 5.743 | 6,993,994 | -0.03(-0.52%) |
Feb 18, 2010 | 5.708 | 5.803 | 5.637 | 5.773 | 10,235,177 | +0.06(+0.99%) |
Feb 17, 2010 | 5.737 | 5.810 | 5.686 | 5.716 | 13,075,464 | +0.03(+0.61%) |
Feb 16, 2010 | 5.650 | 5.681 | 5.534 | 5.681 | 11,726,103 | +0.11(+1.95%) |
Feb 12, 2010 | 5.474 | 5.573 | 5.573 | 5.573 | 41,230,360 | -0.01(-0.11%) |
Feb 11, 2010 | 5.567 | 5.600 | 5.486 | 5.579 | 17,495,110 | +0.10(+1.75%) |
Feb 10, 2010 | 5.436 | 5.538 | 5.419 | 5.483 | 15,318,292 | -0.03(-0.54%) |
Feb 09, 2010 | 5.414 | 5.542 | 5.350 | 5.513 | 21,138,726 | +0.23(+4.38%) |
Feb 08, 2010 | 5.361 | 5.375 | 5.271 | 5.282 | 15,452,110 | +0.01(+0.15%) |
Feb 05, 2010 | 5.387 | 5.395 | 5.139 | 5.274 | 27,578,064 | -0.19(-3.54%) |
Feb 04, 2010 | 5.597 | 5.630 | 5.461 | 5.468 | 20,065,218 | -0.35(-6.03%) |
Feb 03, 2010 | 5.755 | 5.834 | 5.714 | 5.818 | 15,291,417 | +0.19(+3.32%) |
Feb 02, 2010 | 5.626 | 5.661 | 5.571 | 5.631 | 11,215,326 | +0.02(+0.32%) |
Feb 01, 2010 | 5.612 | 5.716 | 5.589 | 5.613 | 15,011,285 | +0.07(+1.18%) |
Jan 29, 2010 | 5.606 | 5.692 | 5.508 | 5.548 | 41,071,544 | +0.28(+5.41%) |
Jan 28, 2010 | 5.406 | 5.447 | 5.199 | 5.263 | 16,232,069 | -0.13(-2.42%) |
Jan 27, 2010 | 5.317 | 5.416 | 5.175 | 5.394 | 26,597,820 | -0.04(-0.75%) |
Jan 26, 2010 | 5.661 | 5.708 | 5.408 | 5.435 | 22,360,584 | -0.37(-6.37%) |
Jan 25, 2010 | 5.707 | 5.826 | 5.534 | 5.804 | 28,988,844 | +0.15(+2.64%) |
Jan 22, 2010 | 5.648 | 5.771 | 5.598 | 5.655 | 20,132,358 | +0.01(+0.25%) |
Jan 21, 2010 | 5.792 | 5.859 | 5.598 | 5.641 | 20,792,304 | -0.27(-4.60%) |
Jan 20, 2010 | 5.969 | 5.969 | 5.826 | 5.913 | 12,355,213 | -0.08(-1.42%) |
Jan 19, 2010 | 5.876 | 6.018 | 5.873 | 5.998 | 17,328,604 | +0.31(+5.39%) |
Jan 15, 2010 | 5.766 | 5.691 | 5.691 | 5.691 | 62,416,284 | -0.08(-1.36%) |
Jan 14, 2010 | 5.837 | 5.843 | 5.703 | 5.770 | 10,977,368 | -0.01(-0.24%) |
Jan 13, 2010 | 5.722 | 5.807 | 5.708 | 5.784 | 9,170,539 | +0.10(+1.74%) |
Jan 12, 2010 | 5.785 | 5.796 | 5.661 | 5.685 | 13,245,251 | -0.25(-4.29%) |
Jan 11, 2010 | 6.021 | 6.031 | 5.898 | 5.939 | 34,268,612 | -0.00(-0.08%) |
Jan 08, 2010 | 6.001 | 6.013 | 5.916 | 5.944 | 16,686,840 | -0.13(-2.07%) |
Jan 07, 2010 | 6.100 | 6.147 | 6.048 | 6.070 | 12,038,038 | -0.01(-0.23%) |
Jan 06, 2010 | 6.137 | 6.164 | 6.071 | 6.084 | 19,273,164 | -0.09(-1.45%) |
Jan 05, 2010 | 6.051 | 6.182 | 6.035 | 6.174 | 16,455,953 | +0.08(+1.29%) |
Jan 04, 2010 | 5.977 | 6.106 | 5.963 | 6.095 | 11,405,811 | +0.17(+2.78%) |
Dec 31, 2009 | 5.919 | 5.930 | 5.930 | 5.930 | 20,969,710 | -0.02(-0.26%) |
Dec 30, 2009 | 5.875 | 5.950 | 5.834 | 5.946 | 5,036,724 | +0.03(+0.59%) |
Dec 29, 2009 | 5.925 | 5.991 | 5.911 | 5.911 | 6,910,071 | +0.05(+0.78%) |
Dec 28, 2009 | 5.821 | 5.895 | 5.821 | 5.865 | 5,992,580 | +0.05(+0.81%) |
Dec 24, 2009 | 5.858 | 5.858 | 5.784 | 5.818 | 2,967,384 | +0.02(+0.27%) |
Dec 23, 2009 | 5.818 | 5.858 | 5.741 | 5.803 | 10,870,170 | +0.12(+2.19%) |
Dec 22, 2009 | 5.537 | 5.689 | 5.537 | 5.678 | 18,474,254 | +0.21(+3.85%) |
Dec 21, 2009 | 5.441 | 5.496 | 5.431 | 5.468 | 9,165,572 | +0.08(+1.49%) |
Dec 18, 2009 | 5.415 | 5.431 | 5.315 | 5.387 | 17,398,856 | +0.01(+0.15%) |
Dec 17, 2009 | 5.464 | 5.518 | 5.356 | 5.380 | 16,283,509 | -0.18(-3.31%) |
Dec 16, 2009 | 5.559 | 5.592 | 5.526 | 5.564 | 9,759,192 | +0.05(+0.94%) |
Dec 15, 2009 | 5.584 | 5.597 | 5.504 | 5.512 | 14,641,474 | -0.24(-4.13%) |
Dec 14, 2009 | 5.777 | 5.788 | 5.749 | 5.749 | 9,172,402 | -0.01(-0.19%) |
Dec 11, 2009 | 5.847 | 5.851 | 5.740 | 5.760 | 15,042,255 | -0.16(-2.66%) |
Dec 10, 2009 | 5.897 | 5.920 | 5.834 | 5.917 | 9,473,914 | +0.11(+1.87%) |
Dec 09, 2009 | 5.768 | 5.836 | 5.740 | 5.809 | 11,786,624 | +0.02(+0.38%) |
Dec 08, 2009 | 5.817 | 5.831 | 5.759 | 5.787 | 10,137,219 | +0.02(+0.33%) |
Dec 07, 2009 | 5.837 | 5.865 | 5.746 | 5.768 | 13,328,653 | -0.25(-4.08%) |
Dec 04, 2009 | 6.023 | 6.040 | 5.867 | 6.013 | 13,641,732 | +0.12(+1.97%) |
Dec 03, 2009 | 6.092 | 6.092 | 5.883 | 5.897 | 8,946,209 | -0.14(-2.32%) |
Dec 02, 2009 | 6.018 | 6.093 | 6.010 | 6.037 | 11,859,088 | +0.03(+0.50%) |
Dec 01, 2009 | 5.988 | 6.053 | 5.985 | 6.007 | 16,592,532 | +0.16(+2.69%) |
Nov 30, 2009 | 5.836 | 5.873 | 5.743 | 5.850 | 10,479,081 | +0.12(+2.17%) |
Nov 27, 2009 | 5.774 | 5.788 | 5.628 | 5.726 | 15,705,902 | -0.32(-5.26%) |
Nov 25, 2009 | 6.070 | 6.112 | 5.979 | 6.043 | 18,192,754 | +0.09(+1.56%) |
Nov 24, 2009 | 6.104 | 6.114 | 5.920 | 5.950 | 21,831,112 | -0.16(-2.67%) |
Nov 23, 2009 | 6.163 | 6.255 | 6.093 | 6.114 | 11,784,602 | +0.13(+2.21%) |
Nov 20, 2009 | 5.990 | 6.053 | 5.938 | 5.982 | 10,499,150 | +0.15(+2.64%) |
Nov 19, 2009 | 6.009 | 6.027 | 5.774 | 5.828 | 17,945,460 | -0.28(-4.51%) |
Nov 18, 2009 | 6.183 | 6.186 | 6.042 | 6.103 | 8,913,262 | -0.14(-2.22%) |
Nov 17, 2009 | 6.241 | 6.241 | 6.153 | 6.241 | 5,456,995 | -0.01(-0.23%) |
Nov 16, 2009 | 6.227 | 6.366 | 6.196 | 6.255 | 12,485,546 | +0.14(+2.31%) |
Nov 13, 2009 | 6.143 | 6.147 | 6.051 | 6.114 | 16,733,873 | +0.05(+0.86%) |
Nov 12, 2009 | 6.108 | 6.307 | 6.046 | 6.062 | 33,410,048 | -0.33(-5.24%) |
Nov 11, 2009 | 6.259 | 6.400 | 6.246 | 6.397 | 16,797,434 | +0.35(+5.77%) |
Nov 10, 2009 | 6.101 | 6.101 | 5.963 | 6.048 | 17,021,440 | -0.11(-1.84%) |
Nov 09, 2009 | 5.919 | 6.188 | 5.913 | 6.161 | 22,479,808 | +0.50(+8.86%) |
Nov 06, 2009 | 5.592 | 5.703 | 5.592 | 5.659 | 10,302,210 | +0.06(+0.98%) |
Nov 05, 2009 | 5.663 | 5.718 | 5.597 | 5.604 | 11,880,474 | +0.03(+0.48%) |
Nov 04, 2009 | 5.494 | 5.689 | 5.480 | 5.578 | 33,195,568 | +0.37(+7.19%) |
Nov 03, 2009 | 5.119 | 5.262 | 5.104 | 5.203 | 18,227,202 | +0.05(+0.88%) |
Nov 02, 2009 | 5.059 | 5.194 | 5.049 | 5.158 | 21,175,286 | +0.21(+4.29%) |
Oct 30, 2009 | 5.257 | 5.359 | 4.879 | 4.946 | 41,525,704 | -0.35(-6.59%) |
Oct 29, 2009 | 5.189 | 5.325 | 5.186 | 5.295 | 30,559,344 | +0.11(+2.09%) |
Oct 28, 2009 | 5.370 | 5.438 | 5.158 | 5.186 | 24,681,346 | -0.21(-3.90%) |
Oct 27, 2009 | 5.674 | 5.688 | 5.380 | 5.397 | 41,032,156 | -0.48(-8.19%) |
Oct 26, 2009 | 6.046 | 6.145 | 5.872 | 5.878 | 12,700,401 | -0.20(-3.31%) |
Oct 23, 2009 | 6.169 | 6.179 | 6.073 | 6.079 | 10,049,976 | -0.11(-1.73%) |
Oct 22, 2009 | 6.093 | 6.204 | 5.955 | 6.186 | 18,337,892 | +0.04(+0.64%) |
Oct 21, 2009 | 6.337 | 6.370 | 6.136 | 6.147 | 12,981,036 | -0.26(-4.00%) |
Oct 20, 2009 | 6.383 | 6.438 | 6.380 | 6.403 | 9,158,043 | -0.08(-1.26%) |
Oct 19, 2009 | 6.436 | 6.549 | 6.386 | 6.485 | 13,086,428 | +0.11(+1.80%) |
Oct 16, 2009 | 6.447 | 6.509 | 6.293 | 6.370 | 11,418,015 | -0.03(-0.39%) |
Oct 15, 2009 | 6.351 | 6.395 | 6.298 | 6.395 | 8,559,584 | -0.00(-0.02%) |
Oct 14, 2009 | 6.329 | 6.399 | 6.288 | 6.397 | 17,323,664 | +0.18(+2.96%) |
Oct 13, 2009 | 6.244 | 6.244 | 6.133 | 6.213 | 10,302,191 | +0.02(+0.36%) |
Oct 12, 2009 | 6.233 | 6.329 | 6.159 | 6.191 | 9,368,211 | +0.04(+0.66%) |
Oct 09, 2009 | 6.133 | 6.161 | 6.054 | 6.150 | 14,159,498 | -0.05(-0.76%) |
Oct 08, 2009 | 6.274 | 6.377 | 6.182 | 6.197 | 18,074,668 | +0.04(+0.64%) |
Oct 07, 2009 | 6.213 | 6.281 | 6.142 | 6.158 | 15,410,749 | -0.20(-3.09%) |
Oct 06, 2009 | 6.323 | 6.443 | 6.252 | 6.354 | 13,926,157 | +0.11(+1.74%) |
Oct 05, 2009 | 6.020 | 6.259 | 6.005 | 6.246 | 18,318,980 | +0.29(+4.86%) |
Oct 02, 2009 | 5.763 | 5.991 | 5.692 | 5.957 | 23,417,992 | +0.12(+2.13%) |
Oct 01, 2009 | 6.073 | 6.098 | 5.828 | 5.832 | 13,808,072 | -0.23(-3.81%) |
Sep 30, 2009 | 5.861 | 6.175 | 5.861 | 6.064 | 33,752,980 | +0.35(+6.11%) |
Sep 29, 2009 | 5.740 | 5.801 | 5.689 | 5.714 | 11,003,657 | +0.03(+0.55%) |
Sep 28, 2009 | 5.535 | 5.705 | 5.508 | 5.683 | 6,883,076 | +0.15(+2.67%) |
Sep 25, 2009 | 5.433 | 5.564 | 5.402 | 5.535 | 6,791,470 | +0.01(+0.14%) |
Sep 24, 2009 | 5.608 | 5.699 | 5.491 | 5.527 | 13,383,991 | -0.04(-0.68%) |
Sep 23, 2009 | 5.589 | 5.642 | 5.532 | 5.565 | 13,113,429 | -0.07(-1.26%) |
Sep 22, 2009 | 5.655 | 5.661 | 5.559 | 5.636 | 8,347,330 | +0.12(+2.22%) |
Sep 21, 2009 | 5.521 | 5.587 | 5.391 | 5.513 | 8,918,737 | -0.06(-0.99%) |
Sep 18, 2009 | 5.538 | 5.584 | 5.479 | 5.568 | 16,461,861 | -0.05(-0.95%) |
Sep 17, 2009 | 5.774 | 5.806 | 5.614 | 5.622 | 16,461,988 | -0.08(-1.46%) |
Sep 16, 2009 | 5.697 | 5.831 | 5.637 | 5.705 | 22,117,470 | +0.11(+2.03%) |
Sep 15, 2009 | 5.496 | 5.612 | 5.472 | 5.592 | 28,863,116 | +0.13(+2.30%) |
Sep 14, 2009 | 5.339 | 5.480 | 5.325 | 5.466 | 20,546,766 | -0.01(-0.23%) |
Sep 11, 2009 | 5.414 | 5.504 | 5.387 | 5.479 | 24,404,144 | +0.09(+1.60%) |
Sep 10, 2009 | 5.347 | 5.475 | 5.255 | 5.392 | 26,969,100 | +0.06(+1.06%) |
Sep 09, 2009 | 5.056 | 5.370 | 5.056 | 5.336 | 27,044,910 | +0.18(+3.57%) |
Sep 08, 2009 | 5.054 | 5.159 | 5.040 | 5.152 | 19,919,030 | +0.32(+6.61%) |
Sep 04, 2009 | 4.733 | 4.843 | 4.703 | 4.832 | 16,084,540 | +0.14(+2.95%) |
Sep 03, 2009 | 4.718 | 4.763 | 4.639 | 4.694 | 9,835,719 | +0.05(+1.15%) |
Sep 02, 2009 | 4.666 | 4.729 | 4.633 | 4.640 | 12,037,217 | +0.03(+0.55%) |
Sep 01, 2009 | 4.757 | 4.856 | 4.607 | 4.615 | 14,150,939 | -0.18(-3.83%) |
Aug 31, 2009 | 4.776 | 4.832 | 4.725 | 4.799 | 13,838,597 | -0.08(-1.61%) |
Aug 28, 2009 | 4.964 | 5.004 | 4.862 | 4.878 | 6,418,422 | -0.06(-1.21%) |
Aug 27, 2009 | 4.870 | 4.942 | 4.813 | 4.938 | 13,606,693 | +0.00(+0.03%) |
Aug 26, 2009 | 4.919 | 4.969 | 4.851 | 4.936 | 9,496,445 | -0.00(-0.06%) |
Aug 25, 2009 | 4.892 | 5.023 | 4.890 | 4.939 | 10,169,963 | +0.06(+1.16%) |
Aug 24, 2009 | 4.977 | 4.996 | 4.846 | 4.883 | 13,638,190 | -0.00(-0.06%) |
Aug 21, 2009 | 4.831 | 4.903 | 4.765 | 4.886 | 9,884,978 | +0.14(+2.88%) |
Aug 20, 2009 | 4.655 | 4.768 | 4.640 | 4.749 | 6,665,016 | +0.09(+1.86%) |
Aug 19, 2009 | 4.543 | 4.662 | 4.543 | 4.662 | 14,358,359 | +0.01(+0.14%) |
Aug 18, 2009 | 4.637 | 4.708 | 4.628 | 4.656 | 9,011,099 | +0.15(+3.35%) |
Aug 17, 2009 | 4.592 | 4.592 | 4.486 | 4.505 | 16,033,659 | -0.33(-6.89%) |
Aug 14, 2009 | 4.875 | 4.887 | 4.784 | 4.839 | 12,702,410 | -0.15(-2.93%) |
Aug 13, 2009 | 4.949 | 4.985 | 4.839 | 4.985 | 11,362,746 | +0.20(+4.14%) |
Aug 12, 2009 | 4.645 | 4.835 | 4.637 | 4.787 | 20,572,948 | +0.17(+3.78%) |
Aug 11, 2009 | 4.725 | 4.725 | 4.567 | 4.612 | 14,237,698 | -0.07(-1.41%) |
Aug 10, 2009 | 4.817 | 4.817 | 4.661 | 4.678 | 19,612,462 | -0.29(-5.91%) |
Aug 07, 2009 | 4.961 | 5.051 | 4.938 | 4.972 | 16,759,812 | -0.12(-2.41%) |
Aug 06, 2009 | 5.130 | 5.163 | 5.037 | 5.095 | 12,901,926 | -0.09(-1.70%) |
Aug 05, 2009 | 5.177 | 5.221 | 5.038 | 5.183 | 12,284,816 | +0.03(+0.52%) |
Aug 04, 2009 | 5.126 | 5.203 | 5.079 | 5.156 | 11,077,940 | -0.05(-0.91%) |
Aug 03, 2009 | 5.063 | 5.232 | 5.063 | 5.203 | 15,822,054 | +0.27(+5.55%) |
Jul 31, 2009 | 4.913 | 5.001 | 4.908 | 4.930 | 20,735,390 | +0.05(+0.93%) |
Jul 30, 2009 | 4.876 | 4.953 | 4.872 | 4.884 | 23,048,124 | +0.21(+4.47%) |
Jul 29, 2009 | 4.719 | 4.719 | 4.625 | 4.675 | 20,664,694 | -0.10(-2.08%) |
Jul 28, 2009 | 4.845 | 4.875 | 4.655 | 4.774 | 23,891,670 | -0.14(-2.88%) |
Jul 27, 2009 | 4.960 | 5.001 | 4.906 | 4.916 | 16,458,421 | -0.06(-1.11%) |
Jul 24, 2009 | 5.045 | 5.109 | 4.902 | 4.971 | 22,096,000 | -0.27(-5.13%) |
Jul 23, 2009 | 5.071 | 5.274 | 5.007 | 5.240 | 21,372,506 | +0.23(+4.68%) |
Jul 22, 2009 | 4.955 | 5.076 | 4.955 | 5.005 | 16,961,408 | -0.11(-2.18%) |
Jul 21, 2009 | 5.096 | 5.141 | 5.037 | 5.117 | 20,884,388 | -0.11(-2.16%) |
Jul 20, 2009 | 5.071 | 5.263 | 5.071 | 5.230 | 22,507,802 | +0.44(+9.19%) |
Jul 17, 2009 | 4.727 | 4.916 | 4.727 | 4.790 | 26,000,004 | +0.17(+3.78%) |
Jul 16, 2009 | 4.573 | 4.644 | 4.491 | 4.615 | 19,363,630 | -0.07(-1.51%) |
Jul 15, 2009 | 4.560 | 4.721 | 4.557 | 4.686 | 17,488,376 | +0.24(+5.49%) |
Jul 14, 2009 | 4.383 | 4.463 | 4.298 | 4.442 | 15,191,615 | +0.15(+3.52%) |
Jul 13, 2009 | 4.098 | 4.313 | 4.092 | 4.291 | 23,553,464 | +0.19(+4.76%) |
Jul 10, 2009 | 4.007 | 4.112 | 4.005 | 4.096 | 13,102,129 | -0.04(-0.95%) |
Jul 09, 2009 | 4.137 | 4.189 | 4.066 | 4.136 | 18,661,878 | +0.04(+1.00%) |
Jul 08, 2009 | 4.243 | 4.243 | 4.002 | 4.095 | 30,985,492 | -0.29(-6.67%) |
Jul 07, 2009 | 4.480 | 4.504 | 4.383 | 4.387 | 12,986,714 | -0.01(-0.21%) |
Jul 06, 2009 | 4.401 | 4.442 | 4.247 | 4.397 | 28,694,538 | -0.30(-6.33%) |
Jul 02, 2009 | 4.713 | 4.776 | 4.629 | 4.694 | 13,476,779 | -0.14(-2.86%) |
Jul 01, 2009 | 4.733 | 4.905 | 4.733 | 4.832 | 12,530,398 | +0.19(+4.17%) |
Jun 30, 2009 | 4.757 | 4.774 | 4.593 | 4.639 | 16,506,478 | -0.20(-4.22%) |
Jun 29, 2009 | 4.875 | 4.939 | 4.810 | 4.843 | 10,407,640 | -0.01(-0.29%) |
Jun 26, 2009 | 4.850 | 4.914 | 4.785 | 4.857 | 24,683,774 | +0.21(+4.46%) |
Jun 25, 2009 | 4.543 | 4.664 | 4.538 | 4.650 | 13,445,740 | +0.23(+5.16%) |
Jun 24, 2009 | 4.455 | 4.526 | 4.364 | 4.422 | 15,627,257 | +0.02(+0.39%) |
Jun 23, 2009 | 4.463 | 4.515 | 4.359 | 4.405 | 15,234,667 | -0.03(-0.67%) |
Jun 22, 2009 | 4.637 | 4.644 | 4.431 | 4.434 | 21,773,572 | -0.26(-5.46%) |
Jun 19, 2009 | 4.667 | 4.752 | 4.615 | 4.691 | 17,434,080 | +0.14(+3.15%) |
Jun 18, 2009 | 4.633 | 4.684 | 4.490 | 4.548 | 18,896,674 | -0.14(-3.02%) |
Jun 17, 2009 | 4.763 | 4.820 | 4.631 | 4.689 | 15,666,386 | -0.03(-0.57%) |
Jun 16, 2009 | 4.784 | 4.935 | 4.692 | 4.716 | 18,835,576 | +0.03(+0.57%) |
Jun 15, 2009 | 4.832 | 4.857 | 4.628 | 4.689 | 20,374,716 | -0.21(-4.24%) |
Jun 12, 2009 | 4.971 | 5.005 | 4.861 | 4.897 | 9,884,132 | -0.12(-2.32%) |
Jun 11, 2009 | 5.024 | 5.128 | 5.001 | 5.013 | 17,576,832 | +0.01(+0.13%) |
Jun 10, 2009 | 5.062 | 5.111 | 4.894 | 5.007 | 16,137,767 | +0.01(+0.22%) |
Jun 09, 2009 | 5.012 | 5.023 | 4.941 | 4.996 | 13,283,941 | +0.07(+1.47%) |
Jun 08, 2009 | 4.870 | 4.961 | 4.785 | 4.924 | 19,586,878 | -0.21(-4.02%) |
Jun 05, 2009 | 5.095 | 5.148 | 5.023 | 5.130 | 17,058,686 | +0.07(+1.34%) |
Jun 04, 2009 | 4.834 | 5.071 | 4.804 | 5.062 | 19,927,112 | +0.34(+7.19%) |
Jun 03, 2009 | 4.905 | 4.905 | 4.659 | 4.722 | 18,820,796 | -0.28(-5.60%) |
Jun 02, 2009 | 4.968 | 5.038 | 4.883 | 5.002 | 21,250,396 | -0.04(-0.84%) |
Jun 01, 2009 | 4.925 | 5.111 | 4.878 | 5.045 | 28,785,444 | +0.15(+3.02%) |
May 29, 2009 | 4.875 | 4.935 | 4.746 | 4.897 | 22,410,550 | +0.06(+1.30%) |
May 28, 2009 | 4.724 | 4.857 | 4.662 | 4.834 | 27,662,364 | +0.23(+5.06%) |
May 27, 2009 | 4.684 | 4.787 | 4.567 | 4.601 | 23,749,012 | +0.01(+0.21%) |
May 26, 2009 | 4.433 | 4.617 | 4.372 | 4.592 | 21,819,462 | -0.05(-1.02%) |
May 22, 2009 | 4.592 | 4.688 | 4.519 | 4.639 | 28,454,494 | +0.23(+5.32%) |
May 21, 2009 | 4.335 | 4.416 | 4.246 | 4.405 | 29,688,626 | -0.06(-1.30%) |
May 20, 2009 | 4.604 | 4.707 | 4.436 | 4.463 | 42,148,352 | -0.13(-2.78%) |
May 19, 2009 | 4.773 | 4.776 | 4.532 | 4.590 | 51,222,976 | -0.02(-0.34%) |
May 18, 2009 | 4.878 | 5.106 | 4.560 | 4.606 | 174,073,664 | +0.93(+25.22%) |
May 15, 2009 | 3.610 | 3.793 | 3.610 | 3.678 | 31,687,378 | +0.17(+4.93%) |
May 14, 2009 | 3.326 | 3.546 | 3.296 | 3.505 | 20,574,862 | +0.20(+6.19%) |
May 13, 2009 | 3.460 | 3.483 | 3.279 | 3.301 | 21,985,940 | -0.24(-6.71%) |
May 12, 2009 | 3.541 | 3.680 | 3.469 | 3.538 | 17,009,464 | +0.13(+3.88%) |
May 11, 2009 | 3.387 | 3.474 | 3.387 | 3.406 | 20,594,424 | -0.12(-3.52%) |
May 08, 2009 | 3.409 | 3.568 | 3.395 | 3.530 | 22,154,138 | +0.17(+4.96%) |
May 07, 2009 | 3.598 | 3.598 | 3.313 | 3.364 | 23,429,408 | -0.17(-4.76%) |
May 06, 2009 | 3.570 | 3.634 | 3.505 | 3.532 | 31,544,986 | -0.22(-5.79%) |
May 05, 2009 | 3.692 | 3.832 | 3.655 | 3.749 | 33,722,808 | +0.06(+1.62%) |
May 04, 2009 | 3.485 | 3.700 | 3.406 | 3.689 | 35,146,256 | +0.46(+14.16%) |