Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 10.33 | 10.40 | 9.139 | 9.524 | 28,203,946 | -0.60(-5.93%) |
Feb 25, 2011 | 9.543 | 10.15 | 9.543 | 10.12 | 13,082,941 | +0.66(+6.94%) |
Feb 24, 2011 | 9.928 | 9.928 | 9.421 | 9.468 | 12,856,117 | -0.43(-4.36%) |
Feb 23, 2011 | 9.768 | 10.10 | 9.712 | 9.899 | 12,819,580 | +0.14(+1.44%) |
Feb 22, 2011 | 10.36 | 10.40 | 9.721 | 9.759 | 16,936,448 | -0.17(-1.70%) |
Feb 18, 2011 | 9.740 | 10.10 | 9.684 | 9.928 | 18,778,982 | +0.29(+3.02%) |
Feb 17, 2011 | 9.496 | 9.665 | 9.365 | 9.637 | 10,197,096 | +0.26(+2.80%) |
Feb 16, 2011 | 9.430 | 9.477 | 9.111 | 9.374 | 13,591,696 | -0.15(-1.58%) |
Feb 15, 2011 | 9.458 | 9.609 | 9.411 | 9.524 | 11,312,837 | +0.30(+3.26%) |
Feb 14, 2011 | 9.036 | 9.318 | 9.036 | 9.224 | 8,578,753 | +0.27(+3.04%) |
Feb 11, 2011 | 9.064 | 9.158 | 8.839 | 8.952 | 8,443,497 | -0.03(-0.31%) |
Feb 10, 2011 | 8.698 | 9.027 | 8.539 | 8.980 | 10,522,228 | +0.11(+1.27%) |
Feb 09, 2011 | 9.243 | 9.308 | 8.830 | 8.867 | 12,358,710 | -0.35(-3.77%) |
Feb 08, 2011 | 9.252 | 9.327 | 9.139 | 9.214 | 10,056,926 | +0.16(+1.76%) |
Feb 07, 2011 | 9.186 | 9.348 | 9.036 | 9.055 | 10,651,643 | -0.02(-0.21%) |
Feb 04, 2011 | 9.308 | 9.430 | 9.017 | 9.074 | 14,341,301 | -0.16(-1.73%) |
Feb 03, 2011 | 8.727 | 9.290 | 8.529 | 9.233 | 14,218,507 | +0.58(+6.72%) |
Feb 02, 2011 | 8.783 | 8.811 | 8.539 | 8.651 | 8,727,736 | -0.12(-1.39%) |
Feb 01, 2011 | 8.586 | 8.802 | 8.454 | 8.773 | 11,060,424 | +0.33(+3.89%) |
Jan 31, 2011 | 8.445 | 8.633 | 8.295 | 8.445 | 13,592,490 | -0.08(-0.99%) |
Jan 28, 2011 | 8.032 | 8.727 | 7.976 | 8.529 | 21,398,794 | +0.46(+5.70%) |
Jan 27, 2011 | 8.501 | 8.539 | 8.032 | 8.070 | 16,143,220 | -0.44(-5.18%) |
Jan 26, 2011 | 7.910 | 8.520 | 7.891 | 8.511 | 16,744,761 | +0.62(+7.85%) |
Jan 25, 2011 | 7.863 | 7.938 | 7.685 | 7.891 | 17,333,484 | -0.11(-1.41%) |
Jan 24, 2011 | 8.051 | 8.286 | 7.910 | 8.004 | 13,689,100 | -0.10(-1.27%) |
Jan 21, 2011 | 8.361 | 8.445 | 8.098 | 8.107 | 14,195,528 | -0.29(-3.46%) |
Jan 20, 2011 | 8.548 | 8.558 | 8.164 | 8.398 | 20,731,928 | -0.52(-5.79%) |
Jan 19, 2011 | 9.365 | 9.421 | 8.886 | 8.914 | 9,728,034 | -0.24(-2.66%) |
Jan 18, 2011 | 9.111 | 9.271 | 9.083 | 9.158 | 8,880,630 | +0.17(+1.88%) |
Jan 14, 2011 | 8.942 | 9.102 | 8.867 | 8.989 | 11,504,288 | -0.16(-1.74%) |
Jan 13, 2011 | 9.702 | 9.740 | 9.074 | 9.149 | 13,386,865 | -0.53(-5.43%) |
Jan 12, 2011 | 9.759 | 9.796 | 9.533 | 9.674 | 8,543,118 | -0.04(-0.39%) |
Jan 11, 2011 | 9.665 | 9.806 | 9.580 | 9.712 | 10,077,732 | +0.25(+2.68%) |
Jan 10, 2011 | 9.449 | 9.543 | 9.290 | 9.458 | 9,096,520 | +0.06(+0.60%) |
Jan 07, 2011 | 9.121 | 9.618 | 9.102 | 9.402 | 14,379,612 | +0.09(+1.01%) |
Jan 06, 2011 | 9.749 | 9.777 | 9.290 | 9.308 | 14,528,247 | -0.48(-4.89%) |
Jan 05, 2011 | 9.533 | 9.843 | 9.271 | 9.787 | 17,511,646 | -0.05(-0.48%) |
Jan 04, 2011 | 10.35 | 10.40 | 9.496 | 9.834 | 24,213,696 | -0.71(-6.76%) |
Jan 03, 2011 | 10.72 | 10.85 | 10.47 | 10.55 | 14,696,127 | -0.02(-0.18%) |
Dec 31, 2010 | 10.53 | 10.71 | 10.43 | 10.57 | 5,960,612 | +0.12(+1.17%) |
Dec 30, 2010 | 10.67 | 10.73 | 10.39 | 10.44 | 8,093,924 | -0.20(-1.85%) |
Dec 29, 2010 | 10.68 | 10.81 | 10.60 | 10.64 | 10,162,853 | +0.09(+0.89%) |
Dec 28, 2010 | 10.30 | 10.64 | 10.19 | 10.55 | 18,423,762 | +0.54(+5.44%) |
Dec 27, 2010 | 10.20 | 10.21 | 9.937 | 10.00 | 7,101,141 | -0.10(-1.02%) |
Dec 23, 2010 | 9.965 | 10.26 | 9.862 | 10.11 | 9,038,481 | +0.03(+0.28%) |
Dec 22, 2010 | 10.32 | 10.36 | 10.08 | 10.08 | 9,663,150 | -0.18(-1.74%) |
Dec 21, 2010 | 10.22 | 10.35 | 10.06 | 10.26 | 8,911,521 | +0.06(+0.55%) |
Dec 20, 2010 | 10.06 | 10.23 | 9.871 | 10.20 | 9,787,131 | +0.25(+2.55%) |
Dec 17, 2010 | 9.946 | 10.12 | 9.853 | 9.946 | 15,981,161 | +0.03(+0.28%) |
Dec 16, 2010 | 10.06 | 10.06 | 9.637 | 9.918 | 15,929,667 | -0.15(-1.49%) |
Dec 15, 2010 | 10.15 | 10.36 | 10.07 | 10.07 | 13,768,781 | -0.28(-2.72%) |
Dec 14, 2010 | 10.37 | 10.60 | 10.21 | 10.35 | 15,774,079 | +0.03(+0.27%) |
Dec 13, 2010 | 10.39 | 10.57 | 10.23 | 10.32 | 16,503,316 | +0.30(+3.00%) |
Dec 10, 2010 | 9.702 | 10.06 | 9.496 | 10.02 | 13,031,597 | +0.23(+2.30%) |
Dec 09, 2010 | 9.777 | 9.956 | 9.627 | 9.796 | 14,706,913 | +0.20(+2.05%) |
Dec 08, 2010 | 9.721 | 9.740 | 9.290 | 9.599 | 23,185,140 | -0.26(-2.66%) |
Dec 07, 2010 | 10.67 | 10.70 | 9.853 | 9.862 | 28,587,408 | -0.23(-2.32%) |
Dec 06, 2010 | 10.13 | 10.37 | 9.974 | 10.10 | 19,344,296 | +0.24(+2.48%) |
Dec 03, 2010 | 9.252 | 9.909 | 9.168 | 9.853 | 22,066,286 | +0.70(+7.69%) |
Dec 02, 2010 | 9.130 | 9.327 | 9.027 | 9.149 | 15,274,548 | +0.03(+0.31%) |
Dec 01, 2010 | 9.196 | 9.336 | 9.008 | 9.121 | 15,039,730 | +0.12(+1.36%) |
Nov 30, 2010 | 8.651 | 9.149 | 8.614 | 8.999 | 26,885,448 | +0.39(+4.58%) |
Nov 29, 2010 | 8.257 | 8.642 | 8.088 | 8.605 | 12,297,386 | +0.35(+4.20%) |
Nov 26, 2010 | 8.239 | 8.351 | 8.145 | 8.257 | 4,372,250 | -0.15(-1.79%) |
Nov 24, 2010 | 8.398 | 8.407 | 8.407 | 8.407 | 8,268,801 | +0.01(+0.11%) |
Nov 23, 2010 | 8.379 | 8.511 | 8.220 | 8.398 | 14,736,001 | -0.09(-1.10%) |
Nov 22, 2010 | 8.023 | 8.492 | 7.929 | 8.492 | 15,981,943 | +0.44(+5.51%) |
Nov 19, 2010 | 7.901 | 8.098 | 7.657 | 8.049 | 13,465,019 | +0.10(+1.27%) |
Nov 18, 2010 | 8.013 | 8.098 | 7.751 | 7.948 | 13,584,708 | +0.33(+4.31%) |
Nov 17, 2010 | 7.403 | 7.732 | 7.385 | 7.619 | 13,187,030 | +0.26(+3.57%) |
Nov 16, 2010 | 7.676 | 7.685 | 7.235 | 7.357 | 22,406,382 | -0.44(-5.66%) |
Nov 15, 2010 | 7.920 | 8.042 | 7.708 | 7.798 | 11,253,161 | -0.09(-1.19%) |
Nov 12, 2010 | 8.107 | 8.239 | 7.704 | 7.891 | 20,430,236 | -0.48(-5.72%) |
Nov 11, 2010 | 8.314 | 8.370 | 8.032 | 8.370 | 17,554,978 | +0.15(+1.83%) |
Nov 10, 2010 | 8.117 | 8.257 | 7.619 | 8.220 | 31,042,708 | +0.41(+5.29%) |
Nov 09, 2010 | 9.036 | 9.149 | 7.591 | 7.807 | 54,073,528 | -0.60(-7.14%) |
Nov 08, 2010 | 7.507 | 8.445 | 7.450 | 8.407 | 28,442,338 | +0.97(+12.99%) |
Nov 05, 2010 | 7.216 | 7.694 | 7.178 | 7.441 | 19,285,532 | +0.23(+3.26%) |
Nov 04, 2010 | 6.718 | 7.225 | 6.709 | 7.206 | 17,371,208 | +0.68(+10.34%) |
Nov 03, 2010 | 6.531 | 6.587 | 6.268 | 6.531 | 12,363,333 | -0.01(-0.14%) |
Nov 02, 2010 | 6.550 | 6.568 | 6.475 | 6.540 | 5,872,878 | +0.06(+0.87%) |
Nov 01, 2010 | 6.512 | 6.615 | 6.390 | 6.484 | 8,366,775 | +0.02(+0.29%) |
Oct 29, 2010 | 6.428 | 6.521 | 6.390 | 6.465 | 6,448,495 | +0.05(+0.73%) |
Oct 28, 2010 | 6.428 | 6.503 | 6.362 | 6.418 | 8,208,928 | +0.05(+0.74%) |
Oct 27, 2010 | 6.409 | 6.428 | 6.193 | 6.371 | 11,750,991 | -0.05(-0.73%) |
Oct 25, 2010 | 6.428 | 6.503 | 6.353 | 6.418 | 8,096,856 | +0.13(+2.09%) |
Oct 22, 2010 | 6.137 | 6.287 | 6.071 | 6.287 | 6,461,129 | +0.12(+1.90%) |
Oct 21, 2010 | 6.428 | 6.475 | 6.099 | 6.170 | 11,213,619 | -0.22(-3.45%) |
Oct 20, 2010 | 6.202 | 6.437 | 6.202 | 6.390 | 10,298,499 | +0.20(+3.18%) |
Oct 19, 2010 | 6.484 | 6.484 | 6.165 | 6.193 | 17,068,158 | -0.53(-7.82%) |
Oct 18, 2010 | 6.521 | 6.728 | 6.399 | 6.718 | 7,592,214 | +0.15(+2.36%) |
Oct 15, 2010 | 6.672 | 6.690 | 6.353 | 6.564 | 12,135,126 | -0.06(-0.92%) |
Oct 14, 2010 | 6.568 | 6.747 | 6.493 | 6.625 | 12,295,415 | +0.12(+1.88%) |
Oct 13, 2010 | 6.362 | 6.559 | 6.343 | 6.503 | 10,333,255 | +0.23(+3.74%) |
Oct 12, 2010 | 6.268 | 6.287 | 6.118 | 6.268 | 9,409,665 | -0.04(-0.60%) |
Oct 11, 2010 | 6.287 | 6.362 | 6.193 | 6.306 | 7,069,882 | +0.03(+0.45%) |
Oct 08, 2010 | 6.277 | 6.287 | 6.033 | 6.277 | 10,580,383 | +0.26(+4.37%) |
Oct 07, 2010 | 6.334 | 6.353 | 5.893 | 6.015 | 6,680 | -0.27(-4.33%) |
Oct 06, 2010 | 6.259 | 6.315 | 6.174 | 6.287 | 8,581,229 | +0.08(+1.36%) |
Oct 05, 2010 | 6.005 | 6.202 | 5.996 | 6.202 | 10,896,570 | +0.34(+5.76%) |
Oct 04, 2010 | 5.949 | 5.949 | 5.818 | 5.865 | 5,085,624 | -0.12(-2.04%) |
Oct 01, 2010 | 5.987 | 6.052 | 5.958 | 5.987 | 7,046,547 | +0.06(+0.95%) |
Sep 30, 2010 | 5.933 | 6.043 | 5.771 | 5.930 | 9,446,919 | -0.03(-0.47%) |
Sep 29, 2010 | 5.968 | 6.033 | 5.912 | 5.958 | 5,328 | -0.02(-0.31%) |
Sep 28, 2010 | 5.780 | 5.977 | 5.527 | 5.977 | 13,952 | +0.19(+3.28%) |
Sep 27, 2010 | 5.912 | 5.912 | 5.761 | 5.787 | 4,930,587 | -0.08(-1.32%) |
Sep 24, 2010 | 5.912 | 5.958 | 5.780 | 5.865 | 8,172,744 | +0.07(+1.13%) |
Sep 23, 2010 | 5.902 | 5.968 | 5.780 | 5.799 | 13,977 | -0.15(-2.52%) |
Sep 22, 2010 | 5.996 | 6.043 | 5.836 | 5.949 | 9,026,053 | +0.07(+1.12%) |
Sep 21, 2010 | 5.818 | 5.949 | 5.714 | 5.883 | 14,419 | +0.00(+0.00%) |
Sep 20, 2010 | 5.780 | 5.912 | 5.714 | 5.883 | 10,649,965 | +0.14(+2.45%) |
Sep 17, 2010 | 5.743 | 5.874 | 5.668 | 5.743 | 10,711,230 | +0.03(+0.49%) |
Sep 15, 2010 | 5.639 | 5.743 | 5.592 | 5.714 | 5,772,716 | +0.04(+0.66%) |
Sep 14, 2010 | 5.611 | 5.780 | 5.564 | 5.677 | 6,415 | +0.19(+3.42%) |
Sep 13, 2010 | 5.508 | 5.583 | 5.480 | 5.489 | 5,493,879 | +0.05(+0.86%) |
Sep 10, 2010 | 5.348 | 5.499 | 5.330 | 5.442 | 5,222,498 | +0.08(+1.58%) |
Sep 09, 2010 | 5.611 | 5.649 | 5.302 | 5.358 | 2,131 | -0.20(-3.55%) |
Sep 08, 2010 | 5.630 | 5.677 | 5.499 | 5.555 | 7,934,990 | -0.02(-0.34%) |
Sep 07, 2010 | 5.536 | 5.630 | 5.489 | 5.574 | 14,883 | +0.08(+1.54%) |
Sep 03, 2010 | 5.367 | 5.489 | 5.302 | 5.489 | 7,640,874 | +0.06(+1.04%) |
Sep 02, 2010 | 5.452 | 5.499 | 5.330 | 5.433 | 5,878 | +0.08(+1.58%) |
Sep 01, 2010 | 5.452 | 5.503 | 5.273 | 5.348 | 9,119,710 | +0.02(+0.35%) |
Aug 31, 2010 | 5.367 | 5.574 | 5.198 | 5.330 | 7,799 | +0.21(+4.03%) |
Aug 30, 2010 | 5.189 | 5.217 | 5.039 | 5.123 | 6,835,023 | -0.03(-0.55%) |
Aug 27, 2010 | 4.889 | 5.151 | 4.814 | 5.151 | 13,649,519 | +0.34(+7.02%) |
Aug 26, 2010 | 4.785 | 4.926 | 4.776 | 4.814 | 5,689 | +0.05(+0.98%) |
Aug 25, 2010 | 4.598 | 4.785 | 4.551 | 4.767 | 5,634 | +0.26(+5.83%) |
Aug 24, 2010 | 4.476 | 4.654 | 4.457 | 4.504 | 29,817 | -0.06(-1.23%) |
Aug 23, 2010 | 4.664 | 4.710 | 4.560 | 4.560 | 3,850,495 | -0.08(-1.82%) |
Aug 20, 2010 | 4.682 | 4.682 | 4.579 | 4.645 | 4,404,658 | -0.09(-1.98%) |
Aug 19, 2010 | 4.795 | 4.889 | 4.701 | 4.739 | 21,914 | -0.01(-0.20%) |
Aug 18, 2010 | 4.617 | 4.748 | 4.588 | 4.748 | 88,431 | +0.09(+2.02%) |
Aug 17, 2010 | 4.664 | 4.682 | 4.607 | 4.654 | 13,584 | +0.05(+1.02%) |
Aug 16, 2010 | 4.635 | 4.664 | 4.588 | 4.607 | 3,251,507 | +0.07(+1.45%) |
Aug 13, 2010 | 4.542 | 4.654 | 4.542 | 4.542 | 3,927,954 | -0.12(-2.62%) |
Aug 12, 2010 | 4.588 | 4.706 | 4.588 | 4.664 | 5,847,122 | +0.10(+2.26%) |
Aug 11, 2010 | 4.692 | 4.692 | 4.532 | 4.560 | 5,844,349 | -0.11(-2.41%) |
Aug 10, 2010 | 4.654 | 4.804 | 4.598 | 4.673 | 23,510 | -0.13(-2.73%) |
Aug 09, 2010 | 4.767 | 4.804 | 4.692 | 4.804 | 4,731,193 | +0.00(+0.00%) |
Aug 06, 2010 | 4.804 | 4.903 | 4.748 | 4.804 | 6,128,094 | +0.02(+0.39%) |
Aug 05, 2010 | 4.832 | 4.861 | 4.757 | 4.785 | 4,061,212 | -0.08(-1.54%) |
Aug 04, 2010 | 4.804 | 4.861 | 4.757 | 4.861 | 2,544 | +0.14(+2.98%) |
Aug 03, 2010 | 4.664 | 4.804 | 4.664 | 4.720 | 5,806,045 | +0.04(+0.80%) |
Aug 02, 2010 | 4.710 | 4.785 | 4.607 | 4.682 | 5,797,119 | +0.05(+1.01%) |
Jul 30, 2010 | 4.635 | 4.654 | 4.513 | 4.635 | 4,564,159 | +0.08(+1.86%) |
Jul 29, 2010 | 4.598 | 4.664 | 4.532 | 4.551 | 5,642,951 | +0.00(+0.00%) |
Jul 28, 2010 | 4.551 | 4.645 | 4.344 | 4.551 | 13,898 | +0.12(+2.75%) |
Jul 27, 2010 | 4.617 | 4.617 | 4.403 | 4.429 | 16,305 | -0.20(-4.26%) |
Jul 26, 2010 | 4.664 | 4.682 | 4.579 | 4.626 | 4,990,859 | -0.02(-0.40%) |
Jul 23, 2010 | 4.635 | 4.673 | 4.523 | 4.645 | 7,693,219 | +0.10(+2.27%) |
Jul 22, 2010 | 4.476 | 4.617 | 4.476 | 4.542 | 5,950,786 | +0.13(+2.98%) |
Jul 21, 2010 | 4.579 | 4.645 | 4.373 | 4.410 | 5,322,666 | -0.11(-2.49%) |
Jul 20, 2010 | 4.316 | 4.542 | 4.307 | 4.523 | 4,262 | +0.17(+3.88%) |
Jul 19, 2010 | 4.344 | 4.410 | 4.241 | 4.354 | 5,836,423 | -0.06(-1.28%) |
Jul 16, 2010 | 4.410 | 4.532 | 4.241 | 4.410 | 6,167,201 | -0.20(-4.28%) |
Jul 15, 2010 | 4.673 | 4.682 | 4.523 | 4.607 | 4,849,906 | -0.01(-0.20%) |
Jul 14, 2010 | 4.635 | 4.739 | 4.579 | 4.617 | 4,262 | -0.05(-1.01%) |
Jul 13, 2010 | 4.664 | 4.785 | 4.654 | 4.664 | 22,340 | +0.02(+0.40%) |
Jul 12, 2010 | 4.729 | 4.776 | 4.607 | 4.645 | 4,749,081 | -0.11(-2.37%) |
Jul 09, 2010 | 4.757 | 4.795 | 4.664 | 4.757 | 5,498,885 | +0.13(+2.84%) |
Jul 08, 2010 | 4.626 | 4.720 | 4.504 | 4.626 | 9,986 | -0.05(-1.00%) |
Jul 07, 2010 | 4.532 | 4.692 | 4.504 | 4.673 | 5,328 | +0.15(+3.32%) |
Jul 06, 2010 | 4.523 | 4.701 | 4.476 | 4.523 | 11,689 | -0.09(-2.03%) |
Jul 02, 2010 | 4.617 | 4.785 | 4.579 | 4.617 | 6,543,294 | -0.08(-1.80%) |
Jul 01, 2010 | 4.861 | 5.001 | 4.579 | 4.701 | 15,765,098 | -0.20(-4.02%) |
Jun 30, 2010 | 4.898 | 5.198 | 4.889 | 4.898 | 25,332 | -0.15(-2.97%) |
Jun 29, 2010 | 5.180 | 5.208 | 5.020 | 5.048 | 532 | -0.38(-6.92%) |
Jun 25, 2010 | 5.424 | 5.442 | 5.227 | 5.424 | 9,152,828 | +0.27(+5.28%) |
Jun 24, 2010 | 5.151 | 5.348 | 5.133 | 5.151 | 7,445,184 | -0.11(-2.14%) |
Jun 23, 2010 | 5.180 | 5.273 | 5.067 | 5.264 | 7,504,118 | +0.08(+1.63%) |
Jun 22, 2010 | 5.180 | 5.386 | 5.180 | 5.180 | 6,462 | -0.10(-1.95%) |
Jun 21, 2010 | 5.592 | 5.621 | 5.245 | 5.283 | 9,036,834 | -0.24(-4.41%) |
Jun 18, 2010 | 5.527 | 5.592 | 5.330 | 5.527 | 13,945,523 | +0.31(+5.94%) |
Jun 17, 2010 | 5.217 | 5.273 | 5.142 | 5.217 | 1,680 | +0.11(+2.21%) |
Jun 16, 2010 | 5.095 | 5.170 | 5.048 | 5.105 | 7,563,212 | -0.01(-0.18%) |
Jun 15, 2010 | 5.114 | 5.114 | 4.954 | 5.114 | 11,233 | +0.19(+3.81%) |
Jun 14, 2010 | 5.048 | 5.076 | 4.907 | 4.926 | 5,512,367 | -0.06(-1.13%) |
Jun 11, 2010 | 4.973 | 4.992 | 4.879 | 4.983 | 5,751,057 | +0.04(+0.76%) |
Jun 10, 2010 | 4.945 | 4.992 | 4.861 | 4.945 | 16,184 | +0.05(+0.96%) |
Jun 09, 2010 | 4.992 | 5.067 | 4.842 | 4.898 | 9,786,876 | -0.08(-1.69%) |
Jun 08, 2010 | 4.851 | 5.058 | 4.842 | 4.983 | 692 | +0.20(+4.12%) |
Jun 07, 2010 | 4.739 | 4.926 | 4.654 | 4.785 | 10,359,506 | +0.08(+1.59%) |
Jun 04, 2010 | 4.710 | 4.926 | 4.692 | 4.710 | 13,580,927 | -0.27(-5.46%) |
Jun 03, 2010 | 4.983 | 5.123 | 4.861 | 4.983 | 2,288 | -0.11(-2.21%) |
Jun 02, 2010 | 5.095 | 5.105 | 4.870 | 5.095 | 10,091,607 | +0.18(+3.63%) |
Jun 01, 2010 | 4.917 | 5.208 | 4.917 | 4.917 | 9,111 | -0.13(-2.60%) |
May 28, 2010 | 5.048 | 5.170 | 5.020 | 5.048 | 7,372,145 | -0.11(-2.18%) |
May 27, 2010 | 5.039 | 5.161 | 5.039 | 5.161 | 7,880,320 | +0.22(+4.36%) |
May 26, 2010 | 4.945 | 5.198 | 4.917 | 4.945 | 10,756 | -0.04(-0.75%) |
May 25, 2010 | 4.701 | 4.992 | 4.607 | 4.983 | 839 | +0.14(+2.91%) |
May 24, 2010 | 5.048 | 5.124 | 4.842 | 4.842 | 9,762,285 | -0.08(-1.71%) |
May 21, 2010 | 4.635 | 5.001 | 4.560 | 4.926 | 16,145,112 | +0.13(+2.74%) |
May 20, 2010 | 4.790 | 4.945 | 4.785 | 4.795 | 30,522 | -0.43(-8.26%) |
May 19, 2010 | 5.424 | 5.499 | 5.048 | 5.227 | 18,996,188 | -0.31(-5.59%) |
May 18, 2010 | 5.536 | 5.649 | 5.461 | 5.536 | 9,378,609 | -0.05(-0.84%) |
May 17, 2010 | 5.761 | 5.818 | 5.517 | 5.583 | 12,107,050 | -0.23(-3.88%) |
May 14, 2010 | 5.808 | 6.033 | 5.564 | 5.808 | 16,428,658 | -0.07(-1.12%) |
May 13, 2010 | 5.954 | 6.071 | 5.818 | 5.874 | 12,084,201 | -0.07(-1.11%) |
May 12, 2010 | 5.968 | 6.071 | 5.883 | 5.940 | 18,280,096 | +0.13(+2.26%) |
May 11, 2010 | 5.818 | 5.874 | 5.771 | 5.808 | 25,788 | +0.34(+6.17%) |
May 10, 2010 | 5.424 | 5.489 | 5.386 | 5.470 | 12,548,191 | +0.25(+4.86%) |
May 07, 2010 | 5.311 | 5.405 | 5.095 | 5.217 | 17,358,020 | -0.09(-1.77%) |
May 06, 2010 | 5.330 | 5.386 | 4.992 | 5.311 | 1,811 | +0.24(+4.81%) |
May 05, 2010 | 5.142 | 5.348 | 5.029 | 5.067 | 15,959,984 | -0.20(-3.74%) |
May 04, 2010 | 5.489 | 5.517 | 5.208 | 5.264 | 4,262 | -0.29(-5.24%) |
May 03, 2010 | 5.686 | 5.724 | 5.470 | 5.555 | 10,248,829 | -0.05(-0.84%) |
Apr 30, 2010 | 5.696 | 5.752 | 5.583 | 5.602 | 13,653,953 | -0.01(-0.17%) |
Apr 29, 2010 | 5.649 | 5.724 | 5.536 | 5.611 | 15,014,957 | -0.08(-1.32%) |
Apr 28, 2010 | 5.527 | 5.743 | 5.452 | 5.686 | 16,519,250 | +0.20(+3.59%) |
Apr 27, 2010 | 5.461 | 5.592 | 5.395 | 5.489 | 639 | -0.04(-0.68%) |
Apr 26, 2010 | 5.555 | 5.630 | 5.499 | 5.527 | 8,360,078 | -0.02(-0.34%) |
Apr 23, 2010 | 5.414 | 5.550 | 5.358 | 5.546 | 10,152,954 | +0.08(+1.37%) |
Apr 22, 2010 | 5.311 | 5.480 | 5.208 | 5.470 | 8,683,994 | +0.09(+1.75%) |
Apr 21, 2010 | 5.358 | 5.405 | 5.180 | 5.377 | 9,432,012 | +0.05(+0.88%) |
Apr 20, 2010 | 5.283 | 5.395 | 5.283 | 5.330 | 730 | +0.11(+2.16%) |
Apr 19, 2010 | 5.227 | 5.264 | 5.105 | 5.217 | 9,718,663 | -0.08(-1.42%) |
Apr 16, 2010 | 5.414 | 5.452 | 5.208 | 5.292 | 14,788,627 | -0.19(-3.42%) |
Apr 15, 2010 | 5.470 | 5.555 | 5.452 | 5.480 | 7,464,627 | -0.01(-0.17%) |
Apr 14, 2010 | 5.489 | 5.536 | 5.414 | 5.489 | 10,014,038 | +0.05(+0.86%) |
Apr 13, 2010 | 5.555 | 5.555 | 5.311 | 5.442 | 13,727,135 | -0.14(-2.52%) |
Apr 12, 2010 | 5.733 | 5.799 | 5.546 | 5.583 | 10,661,457 | -0.16(-2.78%) |
Apr 09, 2010 | 5.733 | 5.818 | 5.696 | 5.743 | 10,130,314 | +0.09(+1.66%) |
Apr 08, 2010 | 5.621 | 5.710 | 5.508 | 5.649 | 8,549,450 | -0.01(-0.17%) |
Apr 07, 2010 | 5.564 | 5.771 | 5.555 | 5.658 | 15,149,448 | +0.12(+2.20%) |
Apr 06, 2010 | 5.480 | 5.555 | 5.442 | 5.536 | 7,302,431 | +0.07(+1.20%) |
Apr 05, 2010 | 5.452 | 5.555 | 5.395 | 5.470 | 8,803,881 | +0.08(+1.57%) |
Apr 01, 2010 | 5.255 | 5.386 | 5.386 | 5.386 | 10,388,624 | +0.25(+4.94%) |
Mar 31, 2010 | 5.151 | 5.227 | 5.114 | 5.133 | 9,006,229 | +0.05(+0.92%) |
Mar 30, 2010 | 5.151 | 5.180 | 5.020 | 5.086 | 7,926,978 | +0.00(+0.00%) |
Mar 29, 2010 | 5.114 | 5.170 | 5.058 | 5.086 | 10,143,261 | +0.08(+1.69%) |
Mar 26, 2010 | 5.001 | 5.039 | 4.879 | 5.001 | 9,046,486 | +0.14(+2.90%) |
Mar 25, 2010 | 5.086 | 5.142 | 4.851 | 4.861 | 11,168,910 | -0.14(-2.81%) |
Mar 24, 2010 | 5.151 | 5.170 | 4.992 | 5.001 | 11,585,742 | -0.27(-5.16%) |
Mar 23, 2010 | 5.067 | 5.339 | 4.990 | 5.273 | 11,978,513 | +0.19(+3.69%) |
Mar 22, 2010 | 4.973 | 5.142 | 4.898 | 5.086 | 10,865,600 | -0.07(-1.27%) |
Mar 19, 2010 | 5.339 | 5.377 | 5.105 | 5.151 | 17,450,260 | -0.20(-3.68%) |
Mar 18, 2010 | 5.536 | 5.588 | 5.311 | 5.348 | 10,768,833 | -0.15(-2.73%) |
Mar 17, 2010 | 5.414 | 5.583 | 5.395 | 5.499 | 11,685,825 | +0.09(+1.74%) |
Mar 16, 2010 | 5.283 | 5.405 | 5.255 | 5.405 | 11,079,234 | +0.25(+4.92%) |
Mar 15, 2010 | 5.170 | 5.180 | 5.048 | 5.151 | 6,603,414 | -0.01(-0.18%) |
Mar 12, 2010 | 5.245 | 5.283 | 5.114 | 5.161 | 7,168,463 | -0.06(-1.08%) |
Mar 11, 2010 | 5.095 | 5.245 | 4.973 | 5.217 | 8,973,590 | +0.06(+1.09%) |
Mar 10, 2010 | 5.302 | 5.348 | 5.086 | 5.161 | 10,222,458 | -0.06(-1.08%) |
Mar 09, 2010 | 5.151 | 5.330 | 5.123 | 5.217 | 8,322,069 | -0.07(-1.24%) |
Mar 08, 2010 | 5.302 | 5.395 | 5.227 | 5.283 | 7,192,530 | -0.02(-0.35%) |
Mar 05, 2010 | 5.198 | 5.339 | 5.198 | 5.302 | 8,298,296 | +0.16(+3.10%) |
Mar 04, 2010 | 5.161 | 5.217 | 5.011 | 5.142 | 8,102,013 | -0.08(-1.44%) |
Mar 03, 2010 | 5.283 | 5.377 | 5.208 | 5.217 | 11,796,706 | +0.04(+0.72%) |
Mar 02, 2010 | 5.067 | 5.283 | 5.020 | 5.180 | 12,974,614 | +0.18(+3.56%) |