Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.086 | 5.150 | 5.058 | 5.128 | 12,272,713 | +0.02(+0.41%) |
Mar 30, 2011 | 5.107 | 5.107 | 5.107 | 5.107 | 20,209,330 | +0.06(+1.12%) |
Mar 29, 2011 | 5.029 | 5.079 | 5.022 | 5.051 | 7,064,105 | +0.01(+0.14%) |
Mar 28, 2011 | 5.072 | 5.093 | 5.029 | 5.044 | 8,759,082 | -0.03(-0.56%) |
Mar 25, 2011 | 5.029 | 5.079 | 5.015 | 5.072 | 10,918,865 | +0.04(+0.70%) |
Mar 24, 2011 | 5.093 | 5.093 | 5.001 | 5.037 | 12,555,848 | -0.03(-0.56%) |
Mar 23, 2011 | 5.121 | 5.142 | 5.001 | 5.065 | 18,178,220 | -0.09(-1.78%) |
Mar 22, 2011 | 5.093 | 5.171 | 5.086 | 5.157 | 20,509,412 | +0.04(+0.69%) |
Mar 21, 2011 | 5.068 | 5.123 | 5.058 | 5.121 | 18,465,398 | +0.11(+2.11%) |
Mar 18, 2011 | 5.284 | 5.298 | 4.987 | 5.015 | 61,638,656 | -0.18(-3.40%) |
Mar 17, 2011 | 5.178 | 5.206 | 5.100 | 5.192 | 17,170,170 | +0.11(+2.08%) |
Mar 16, 2011 | 5.178 | 5.213 | 5.072 | 5.086 | 19,455,442 | -0.08(-1.64%) |
Mar 15, 2011 | 5.121 | 5.213 | 5.107 | 5.171 | 19,098,736 | -0.04(-0.68%) |
Mar 14, 2011 | 5.199 | 5.241 | 5.100 | 5.206 | 17,239,978 | -0.07(-1.34%) |
Mar 11, 2011 | 5.150 | 5.305 | 5.135 | 5.277 | 17,402,848 | +0.10(+1.91%) |
Mar 10, 2011 | 5.340 | 5.375 | 5.178 | 5.178 | 21,519,594 | -0.28(-5.05%) |
Mar 09, 2011 | 5.467 | 5.509 | 5.368 | 5.453 | 29,482,076 | +0.06(+1.18%) |
Mar 08, 2011 | 5.241 | 5.425 | 5.241 | 5.389 | 14,604,560 | +0.16(+3.10%) |
Mar 07, 2011 | 5.291 | 5.347 | 5.185 | 5.227 | 18,336,256 | -0.05(-0.94%) |
Mar 04, 2011 | 5.382 | 5.389 | 5.206 | 5.277 | 18,282,766 | -0.13(-2.35%) |
Mar 03, 2011 | 5.312 | 5.432 | 5.312 | 5.404 | 19,074,510 | +0.13(+2.54%) |
Mar 02, 2011 | 5.234 | 5.333 | 5.220 | 5.269 | 15,429,016 | +0.03(+0.54%) |
Mar 01, 2011 | 5.368 | 5.382 | 5.234 | 5.241 | 21,414,368 | -0.15(-2.75%) |
Feb 28, 2011 | 5.382 | 5.389 | 5.298 | 5.389 | 14,024,063 | +0.06(+1.06%) |
Feb 25, 2011 | 5.262 | 5.368 | 5.262 | 5.333 | 13,149,663 | +0.11(+2.02%) |
Feb 24, 2011 | 5.150 | 5.248 | 5.114 | 5.227 | 17,764,680 | +0.02(+0.41%) |
Feb 23, 2011 | 5.206 | 5.340 | 5.100 | 5.206 | 20,737,534 | +0.00(+0.00%) |
Feb 22, 2011 | 5.389 | 5.433 | 5.192 | 5.206 | 24,476,532 | -0.29(-5.26%) |
Feb 18, 2011 | 5.411 | 5.516 | 5.396 | 5.495 | 18,117,082 | +0.06(+1.17%) |
Feb 17, 2011 | 5.460 | 5.481 | 5.396 | 5.432 | 15,851,435 | -0.04(-0.77%) |
Feb 16, 2011 | 5.502 | 5.587 | 5.467 | 5.474 | 20,397,314 | -0.06(-1.02%) |
Feb 15, 2011 | 5.573 | 5.615 | 5.516 | 5.530 | 13,523,928 | -0.05(-0.88%) |
Feb 14, 2011 | 5.643 | 5.679 | 5.516 | 5.580 | 17,235,772 | -0.08(-1.37%) |
Feb 11, 2011 | 5.418 | 5.707 | 5.411 | 5.657 | 26,991,702 | +0.20(+3.75%) |
Feb 10, 2011 | 5.312 | 5.481 | 5.305 | 5.453 | 18,374,276 | +0.08(+1.58%) |
Feb 09, 2011 | 5.467 | 5.530 | 5.354 | 5.368 | 21,598,942 | -0.13(-2.44%) |
Feb 08, 2011 | 5.516 | 5.523 | 5.298 | 5.502 | 31,932,522 | +0.01(+0.13%) |
Feb 07, 2011 | 5.580 | 5.636 | 5.488 | 5.495 | 24,473,028 | -0.04(-0.64%) |
Feb 04, 2011 | 5.305 | 5.665 | 5.291 | 5.530 | 62,198,004 | +0.22(+4.12%) |
Feb 03, 2011 | 5.086 | 5.382 | 5.086 | 5.312 | 59,420,788 | +0.20(+3.86%) |
Feb 02, 2011 | 5.135 | 5.150 | 5.051 | 5.114 | 17,207,720 | -0.05(-0.96%) |
Feb 01, 2011 | 5.051 | 5.185 | 5.030 | 5.164 | 36,467,980 | +0.16(+3.10%) |
Jan 31, 2011 | 4.903 | 5.030 | 4.881 | 5.008 | 24,211,010 | +0.16(+3.20%) |
Jan 28, 2011 | 5.058 | 5.086 | 4.825 | 4.853 | 38,391,080 | -0.19(-3.78%) |
Jan 27, 2011 | 4.917 | 5.065 | 4.903 | 5.044 | 32,041,686 | +0.13(+2.58%) |
Jan 26, 2011 | 4.903 | 4.959 | 4.790 | 4.917 | 43,841,740 | -0.04(-0.71%) |
Jan 25, 2011 | 5.150 | 5.114 | 4.917 | 4.952 | 66,023,788 | -0.20(-3.84%) |
Jan 24, 2011 | 5.227 | 5.241 | 5.093 | 5.150 | 22,566,848 | -0.07(-1.35%) |
Jan 21, 2011 | 5.227 | 5.255 | 5.128 | 5.220 | 23,499,826 | +0.12(+2.35%) |
Jan 20, 2011 | 4.973 | 5.118 | 4.924 | 5.100 | 30,077,582 | +0.07(+1.40%) |
Jan 19, 2011 | 5.277 | 5.312 | 5.023 | 5.030 | 27,663,106 | -0.30(-5.56%) |
Jan 18, 2011 | 5.277 | 5.375 | 5.185 | 5.326 | 32,414,466 | +0.06(+1.07%) |
Jan 14, 2011 | 5.086 | 5.312 | 5.072 | 5.269 | 36,928,188 | +0.16(+3.18%) |
Jan 13, 2011 | 5.128 | 5.141 | 5.065 | 5.107 | 21,284,338 | -0.02(-0.41%) |
Jan 12, 2011 | 5.150 | 5.185 | 5.079 | 5.128 | 28,795,686 | +0.04(+0.69%) |
Jan 11, 2011 | 5.023 | 5.114 | 4.994 | 5.093 | 23,231,206 | +0.12(+2.41%) |
Jan 10, 2011 | 4.952 | 5.001 | 4.861 | 4.973 | 26,887,146 | +0.02(+0.43%) |
Jan 07, 2011 | 5.058 | 5.093 | 4.874 | 4.952 | 36,084,316 | -0.08(-1.68%) |
Jan 06, 2011 | 5.086 | 5.220 | 4.994 | 5.037 | 40,043,396 | -0.05(-0.97%) |
Jan 05, 2011 | 4.917 | 5.086 | 4.917 | 5.086 | 21,562,656 | +0.13(+2.56%) |
Jan 04, 2011 | 5.023 | 5.037 | 4.889 | 4.959 | 22,121,748 | -0.03(-0.57%) |
Jan 03, 2011 | 5.051 | 5.100 | 4.945 | 4.987 | 28,298,924 | +0.05(+1.00%) |
Dec 31, 2010 | 4.867 | 4.952 | 4.846 | 4.938 | 13,518,738 | +0.06(+1.16%) |
Dec 30, 2010 | 4.846 | 4.903 | 4.832 | 4.881 | 14,948,578 | +0.04(+0.73%) |
Dec 29, 2010 | 4.797 | 4.857 | 4.774 | 4.846 | 25,484,496 | +0.06(+1.18%) |
Dec 28, 2010 | 4.776 | 4.811 | 4.754 | 4.790 | 11,843,045 | +0.02(+0.44%) |
Dec 27, 2010 | 4.747 | 4.832 | 4.691 | 4.769 | 23,353,188 | +0.01(+0.15%) |
Dec 23, 2010 | 4.811 | 4.882 | 4.740 | 4.762 | 18,520,496 | -0.11(-2.32%) |
Dec 22, 2010 | 4.585 | 4.896 | 4.564 | 4.874 | 57,951,472 | +0.32(+7.13%) |
Dec 21, 2010 | 4.472 | 4.561 | 4.469 | 4.550 | 22,250,612 | +0.10(+2.22%) |
Dec 20, 2010 | 4.451 | 4.494 | 4.430 | 4.451 | 21,929,796 | +0.05(+1.12%) |
Dec 17, 2010 | 4.416 | 4.525 | 4.395 | 4.402 | 56,531,008 | -0.05(-1.11%) |
Dec 16, 2010 | 4.451 | 4.479 | 4.324 | 4.451 | 49,045,580 | +0.00(+0.00%) |
Dec 15, 2010 | 4.628 | 4.628 | 4.367 | 4.451 | 137,102,800 | +0.08(+1.77%) |
Dec 14, 2010 | 4.578 | 4.606 | 4.359 | 4.374 | 51,314,020 | -0.24(-5.19%) |
Dec 13, 2010 | 4.507 | 4.662 | 4.367 | 4.613 | 67,862,024 | +0.06(+1.39%) |
Dec 10, 2010 | 4.585 | 4.606 | 4.514 | 4.550 | 27,311,218 | -0.03(-0.62%) |
Dec 09, 2010 | 4.514 | 4.613 | 4.416 | 4.578 | 51,799,104 | +0.12(+2.69%) |
Dec 08, 2010 | 4.254 | 4.571 | 4.247 | 4.458 | 59,665,180 | +0.23(+5.32%) |
Dec 07, 2010 | 4.367 | 4.381 | 4.205 | 4.233 | 26,839,180 | -0.04(-0.99%) |
Dec 06, 2010 | 4.296 | 4.310 | 4.162 | 4.275 | 34,398,596 | -0.01(-0.16%) |
Dec 03, 2010 | 4.190 | 4.296 | 4.162 | 4.282 | 28,799,530 | +0.01(+0.33%) |
Dec 02, 2010 | 3.993 | 4.282 | 3.972 | 4.268 | 67,707,224 | +0.27(+6.88%) |
Dec 01, 2010 | 3.845 | 4.000 | 3.824 | 3.993 | 40,032,440 | +0.20(+5.39%) |
Nov 30, 2010 | 3.733 | 3.831 | 3.733 | 3.789 | 32,556,252 | +0.01(+0.19%) |
Nov 29, 2010 | 3.683 | 3.817 | 3.669 | 3.782 | 35,763,312 | +0.08(+2.29%) |
Nov 26, 2010 | 3.648 | 3.733 | 3.648 | 3.697 | 10,150,639 | +0.01(+0.19%) |
Nov 24, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 31,868,712 | +0.02(+0.58%) |
Nov 23, 2010 | 3.676 | 3.916 | 3.641 | 3.669 | 103,568,184 | -0.10(-2.62%) |
Nov 22, 2010 | 3.845 | 3.867 | 3.705 | 3.768 | 43,617,108 | -0.11(-2.73%) |
Nov 19, 2010 | 3.641 | 3.881 | 3.606 | 3.874 | 80,721,120 | +0.13(+3.58%) |
Nov 18, 2010 | 3.958 | 3.986 | 3.620 | 3.740 | 177,399,216 | -0.16(-4.15%) |
Nov 17, 2010 | 4.162 | 4.162 | 3.782 | 3.902 | 104,871,072 | -0.27(-6.42%) |
Nov 16, 2010 | 4.268 | 4.268 | 3.916 | 4.169 | 112,775,448 | -0.20(-4.52%) |
Nov 15, 2010 | 4.409 | 4.437 | 4.352 | 4.367 | 22,250,322 | +0.04(+0.81%) |
Nov 12, 2010 | 4.472 | 4.490 | 4.324 | 4.331 | 29,197,894 | -0.18(-4.06%) |
Nov 11, 2010 | 4.359 | 4.606 | 4.352 | 4.514 | 33,831,132 | +0.11(+2.56%) |
Nov 10, 2010 | 4.402 | 4.458 | 4.331 | 4.402 | 30,389,732 | +0.04(+0.81%) |
Nov 09, 2010 | 4.479 | 4.557 | 4.345 | 4.367 | 33,411,850 | -0.10(-2.21%) |
Nov 08, 2010 | 4.529 | 4.536 | 4.374 | 4.465 | 31,456,470 | -0.08(-1.71%) |
Nov 05, 2010 | 4.599 | 4.775 | 4.479 | 4.543 | 56,126,208 | -0.06(-1.38%) |
Nov 04, 2010 | 4.500 | 4.641 | 4.451 | 4.606 | 34,382,980 | +0.17(+3.81%) |
Nov 03, 2010 | 4.317 | 4.444 | 4.317 | 4.437 | 27,511,910 | +0.13(+2.94%) |
Nov 02, 2010 | 4.437 | 4.437 | 4.282 | 4.310 | 28,020,110 | -0.08(-1.77%) |
Nov 01, 2010 | 4.472 | 4.493 | 4.338 | 4.388 | 17,292,428 | -0.05(-1.11%) |
Oct 29, 2010 | 4.430 | 4.507 | 4.409 | 4.437 | 27,679,218 | +0.01(+0.16%) |
Oct 28, 2010 | 4.536 | 4.550 | 4.374 | 4.430 | 44,037,604 | -0.06(-1.26%) |
Oct 27, 2010 | 4.529 | 4.620 | 4.465 | 4.486 | 28,338,908 | -0.46(-9.39%) |
Oct 25, 2010 | 5.085 | 5.092 | 4.937 | 4.951 | 20,151,456 | -0.08(-1.54%) |
Oct 22, 2010 | 5.127 | 5.198 | 5.000 | 5.029 | 18,398,510 | -0.10(-1.92%) |
Oct 21, 2010 | 5.162 | 5.303 | 5.092 | 5.127 | 21,019,102 | +0.00(+0.00%) |
Oct 20, 2010 | 5.134 | 5.191 | 4.972 | 5.127 | 27,905,712 | -0.04(-0.82%) |
Oct 19, 2010 | 5.064 | 5.254 | 5.064 | 5.169 | 24,883,172 | -0.01(-0.14%) |
Oct 18, 2010 | 4.951 | 5.184 | 4.930 | 5.176 | 16,616,763 | +0.20(+4.11%) |
Oct 15, 2010 | 5.085 | 5.113 | 4.874 | 4.972 | 19,886,376 | -0.08(-1.53%) |
Oct 14, 2010 | 5.113 | 5.127 | 4.930 | 5.050 | 20,030,152 | -0.09(-1.78%) |
Oct 13, 2010 | 5.310 | 5.331 | 5.127 | 5.141 | 17,885,814 | -0.12(-2.28%) |
Oct 12, 2010 | 5.113 | 5.268 | 5.085 | 5.261 | 12,559,253 | +0.11(+2.05%) |
Oct 11, 2010 | 5.212 | 5.261 | 5.141 | 5.155 | 8,155,777 | -0.07(-1.35%) |
Oct 08, 2010 | 5.226 | 5.233 | 5.141 | 5.226 | 12,847,985 | +0.04(+0.82%) |
Oct 07, 2010 | 5.324 | 5.353 | 5.141 | 5.184 | 17,837,260 | -0.10(-1.87%) |
Oct 06, 2010 | 5.317 | 5.367 | 5.254 | 5.282 | 12,928,685 | -0.03(-0.53%) |
Oct 05, 2010 | 5.176 | 5.367 | 5.113 | 5.310 | 993 | +0.21(+4.14%) |
Oct 04, 2010 | 5.050 | 5.169 | 5.011 | 5.099 | 16,699,178 | +0.04(+0.84%) |
Oct 01, 2010 | 5.057 | 5.233 | 5.022 | 5.057 | 17,339,084 | -0.07(-1.28%) |
Sep 30, 2010 | 5.118 | 5.282 | 5.078 | 5.122 | 251,674 | +0.04(+0.88%) |
Sep 29, 2010 | 4.951 | 5.134 | 4.916 | 5.078 | 39,976,892 | +0.08(+1.55%) |
Sep 28, 2010 | 4.958 | 5.000 | 4.867 | 5.000 | 100,154 | +0.09(+1.87%) |
Sep 27, 2010 | 4.930 | 4.993 | 4.881 | 4.909 | 15,376,563 | +0.01(+0.29%) |
Sep 24, 2010 | 4.874 | 4.944 | 4.831 | 4.895 | 20,635,866 | +0.13(+2.81%) |
Sep 23, 2010 | 4.761 | 4.972 | 4.761 | 4.761 | 19,089,822 | -0.11(-2.17%) |
Sep 22, 2010 | 4.965 | 5.029 | 4.845 | 4.867 | 19,235,180 | -0.13(-2.54%) |
Sep 21, 2010 | 4.979 | 5.155 | 4.944 | 4.993 | 27,381,058 | +0.02(+0.42%) |
Sep 20, 2010 | 4.838 | 4.972 | 4.796 | 4.972 | 34,344,856 | +0.16(+3.35%) |
Sep 17, 2010 | 4.811 | 4.930 | 4.803 | 4.811 | 36,399,064 | -0.11(-2.27%) |
Sep 15, 2010 | 4.993 | 5.014 | 4.881 | 4.923 | 23,785,230 | -0.10(-1.96%) |
Sep 14, 2010 | 5.092 | 5.106 | 4.972 | 5.022 | 28,800,230 | -0.10(-1.92%) |
Sep 13, 2010 | 4.979 | 5.127 | 4.979 | 5.120 | 19,790,366 | +0.27(+5.66%) |
Sep 10, 2010 | 4.874 | 4.902 | 4.818 | 4.846 | 11,594,315 | -0.01(-0.29%) |
Sep 09, 2010 | 4.965 | 4.986 | 4.761 | 4.860 | 17,156 | +0.02(+0.44%) |
Sep 08, 2010 | 4.670 | 4.874 | 4.642 | 4.839 | 23,047,776 | +0.22(+4.72%) |
Sep 07, 2010 | 4.761 | 4.782 | 4.614 | 4.621 | 12,853 | -0.23(-4.64%) |
Sep 03, 2010 | 5.007 | 5.022 | 4.789 | 4.846 | 19,400,068 | -0.03(-0.58%) |
Sep 02, 2010 | 4.825 | 4.874 | 4.782 | 4.874 | 11,972,485 | +0.06(+1.17%) |
Sep 01, 2010 | 4.607 | 4.818 | 4.571 | 4.818 | 19,343,714 | +0.30(+6.70%) |
Aug 31, 2010 | 4.522 | 4.614 | 4.466 | 4.515 | 62,397 | -0.01(-0.16%) |
Aug 30, 2010 | 4.628 | 4.670 | 4.515 | 4.522 | 18,416,302 | -0.12(-2.58%) |
Aug 27, 2010 | 4.642 | 4.642 | 4.466 | 4.642 | 18,679,388 | +0.18(+3.94%) |
Aug 26, 2010 | 4.578 | 4.670 | 4.431 | 4.466 | 22,970 | -0.09(-2.01%) |
Aug 25, 2010 | 4.550 | 4.607 | 4.396 | 4.557 | 32,612 | -0.06(-1.22%) |
Aug 24, 2010 | 4.733 | 4.775 | 4.593 | 4.614 | 2,798 | -0.20(-4.09%) |
Aug 23, 2010 | 4.874 | 4.986 | 4.804 | 4.811 | 18,782,044 | +0.01(+0.29%) |
Aug 20, 2010 | 4.839 | 4.881 | 4.705 | 4.796 | 17,462,278 | -0.08(-1.73%) |
Aug 19, 2010 | 5.043 | 5.113 | 4.853 | 4.881 | 2,575 | -0.19(-3.74%) |
Aug 18, 2010 | 5.022 | 5.169 | 4.958 | 5.071 | 995 | +0.04(+0.84%) |
Aug 17, 2010 | 5.127 | 5.127 | 4.979 | 5.029 | 10,351 | -0.02(-0.42%) |
Aug 16, 2010 | 5.029 | 5.050 | 4.951 | 5.050 | 21,167,648 | +0.02(+0.42%) |
Aug 13, 2010 | 5.029 | 5.113 | 5.000 | 5.029 | 18,110,820 | +0.01(+0.14%) |
Aug 12, 2010 | 4.937 | 5.057 | 4.874 | 5.022 | 18,775,728 | -0.02(-0.42%) |
Aug 11, 2010 | 5.289 | 5.310 | 5.036 | 5.043 | 12,324 | -0.23(-4.27%) |
Aug 10, 2010 | 5.261 | 5.429 | 5.233 | 5.268 | 5,260 | -0.07(-1.32%) |
Aug 09, 2010 | 5.233 | 5.359 | 5.162 | 5.338 | 23,870,244 | +0.13(+2.57%) |
Aug 06, 2010 | 5.204 | 5.225 | 5.064 | 5.204 | 19,366,634 | -0.05(-0.94%) |
Aug 05, 2010 | 5.303 | 5.310 | 5.099 | 5.254 | 22,697,102 | -0.09(-1.71%) |
Aug 04, 2010 | 5.345 | 5.458 | 5.331 | 5.345 | 18,673,760 | +0.01(+0.26%) |
Aug 03, 2010 | 5.387 | 5.458 | 5.317 | 5.331 | 32,612 | -0.08(-1.56%) |
Aug 02, 2010 | 5.268 | 5.426 | 5.240 | 5.415 | 31,579,250 | +0.26(+5.05%) |
Jul 30, 2010 | 5.155 | 5.218 | 5.099 | 5.155 | 24,498,760 | -0.04(-0.81%) |
Jul 29, 2010 | 5.183 | 5.268 | 5.099 | 5.197 | 1,554 | +0.08(+1.51%) |
Jul 28, 2010 | 5.120 | 5.176 | 5.000 | 5.120 | 24,820 | +0.05(+0.97%) |
Jul 27, 2010 | 5.071 | 5.429 | 5.064 | 5.071 | 29,077 | +0.08(+1.69%) |
Jul 26, 2010 | 4.705 | 4.993 | 4.635 | 4.986 | 37,867,128 | +0.31(+6.62%) |
Jul 23, 2010 | 4.593 | 4.733 | 4.522 | 4.677 | 27,456,084 | +0.04(+0.76%) |
Jul 22, 2010 | 4.438 | 4.656 | 4.431 | 4.642 | 426 | +0.28(+6.45%) |
Jul 21, 2010 | 4.712 | 4.747 | 4.360 | 4.360 | 51,776,472 | -0.25(-5.49%) |
Jul 20, 2010 | 4.614 | 4.635 | 4.452 | 4.614 | 30,562,636 | -0.08(-1.80%) |
Jul 19, 2010 | 4.593 | 4.719 | 4.508 | 4.698 | 27,172,842 | +0.09(+1.98%) |
Jul 16, 2010 | 4.607 | 4.888 | 4.578 | 4.607 | 30,851,158 | -0.33(-6.70%) |
Jul 15, 2010 | 5.057 | 5.057 | 4.796 | 4.937 | 33,832,320 | -0.09(-1.82%) |
Jul 14, 2010 | 5.099 | 5.099 | 4.930 | 5.029 | 284 | -0.16(-3.12%) |
Jul 13, 2010 | 5.183 | 5.240 | 5.120 | 5.190 | 6,879 | +0.10(+1.93%) |
Jul 12, 2010 | 4.979 | 5.155 | 4.958 | 5.092 | 29,155,638 | +0.06(+1.26%) |
Jul 09, 2010 | 5.029 | 5.057 | 4.768 | 5.029 | 28,635,858 | +0.23(+4.69%) |
Jul 08, 2010 | 4.733 | 4.811 | 4.677 | 4.804 | 100,953 | +0.13(+2.86%) |
Jul 07, 2010 | 4.508 | 4.670 | 4.473 | 4.670 | 43,839,404 | +0.16(+3.59%) |
Jul 06, 2010 | 4.508 | 4.635 | 4.445 | 4.508 | 10,066 | +0.12(+2.72%) |
Jul 02, 2010 | 4.389 | 4.564 | 4.304 | 4.389 | 26,791,314 | -0.11(-2.35%) |
Jul 01, 2010 | 4.635 | 4.747 | 4.375 | 4.494 | 2,985 | -0.13(-2.89%) |
Jun 30, 2010 | 4.754 | 4.867 | 4.607 | 4.628 | 710 | -0.13(-2.66%) |
Jun 29, 2010 | 4.754 | 4.916 | 4.691 | 4.754 | 12,944 | -0.16(-3.22%) |
Jun 25, 2010 | 4.913 | 4.916 | 4.747 | 4.913 | 34,405,840 | +0.12(+2.57%) |
Jun 24, 2010 | 4.923 | 4.958 | 4.768 | 4.789 | 13,792 | -0.18(-3.68%) |
Jun 23, 2010 | 4.930 | 5.014 | 4.853 | 4.972 | 24,700,292 | +0.05(+1.00%) |
Jun 22, 2010 | 5.071 | 5.071 | 4.923 | 4.923 | 4,265 | -0.12(-2.37%) |
Jun 21, 2010 | 5.106 | 5.166 | 4.997 | 5.043 | 27,695,618 | +0.01(+0.28%) |
Jun 18, 2010 | 5.029 | 5.071 | 4.958 | 5.029 | 20,989,704 | +0.00(+0.00%) |
Jun 17, 2010 | 5.071 | 5.081 | 4.958 | 5.029 | 28,334,952 | -0.01(-0.14%) |
Jun 16, 2010 | 5.085 | 5.120 | 4.979 | 5.036 | 30,529,782 | -0.13(-2.45%) |
Jun 15, 2010 | 5.085 | 5.183 | 4.958 | 5.162 | 2,417 | +0.13(+2.66%) |
Jun 14, 2010 | 5.015 | 5.106 | 4.902 | 5.029 | 29,737,980 | +0.07(+1.42%) |
Jun 11, 2010 | 4.965 | 4.965 | 4.811 | 4.958 | 27,698,084 | -0.07(-1.40%) |
Jun 10, 2010 | 4.860 | 5.029 | 4.818 | 5.029 | 33,297,052 | +0.26(+5.45%) |
Jun 09, 2010 | 5.043 | 5.057 | 4.734 | 4.769 | 43,474,224 | -0.22(-4.37%) |
Jun 08, 2010 | 4.902 | 4.993 | 4.762 | 4.986 | 2,847 | +0.13(+2.75%) |
Jun 07, 2010 | 5.050 | 5.134 | 4.832 | 4.853 | 29,381,356 | -0.15(-3.09%) |
Jun 04, 2010 | 5.007 | 5.246 | 4.965 | 5.007 | 36,588,844 | -0.36(-6.68%) |
Jun 03, 2010 | 5.443 | 5.513 | 5.331 | 5.366 | 711 | -0.04(-0.65%) |
Jun 02, 2010 | 5.253 | 5.401 | 5.211 | 5.401 | 17,248 | +0.22(+4.20%) |
Jun 01, 2010 | 5.295 | 5.401 | 5.183 | 5.183 | 4,271 | -0.18(-3.28%) |
May 28, 2010 | 5.359 | 5.576 | 5.331 | 5.359 | 23,643,360 | -0.18(-3.17%) |
May 27, 2010 | 5.338 | 5.541 | 5.232 | 5.534 | 32,776,110 | +0.34(+6.49%) |
May 26, 2010 | 5.345 | 5.366 | 5.169 | 5.197 | 4,798 | -0.04(-0.67%) |
May 25, 2010 | 4.867 | 5.253 | 4.811 | 5.232 | 8,027 | +0.18(+3.47%) |
May 24, 2010 | 5.253 | 5.260 | 5.057 | 5.057 | 28,741,738 | -0.19(-3.61%) |
May 21, 2010 | 4.972 | 5.281 | 4.916 | 5.246 | 60,987,000 | +0.15(+3.03%) |
May 20, 2010 | 5.118 | 5.302 | 5.085 | 5.092 | 1,566 | -0.40(-7.29%) |
May 19, 2010 | 5.506 | 5.626 | 5.338 | 5.492 | 52,363,844 | -0.07(-1.26%) |
May 18, 2010 | 5.892 | 5.913 | 5.387 | 5.562 | 2,420 | -0.25(-4.23%) |
May 17, 2010 | 5.794 | 5.864 | 5.590 | 5.808 | 38,503,676 | +0.01(+0.12%) |
May 14, 2010 | 5.801 | 5.977 | 5.682 | 5.801 | 48,761,260 | -0.34(-5.49%) |
May 13, 2010 | 6.159 | 6.293 | 6.124 | 6.138 | 24,895,378 | -0.05(-0.79%) |
May 12, 2010 | 6.138 | 6.237 | 6.117 | 6.187 | 29,696,656 | +0.10(+1.61%) |
May 11, 2010 | 6.177 | 6.222 | 6.068 | 6.089 | 1,851 | +0.11(+1.88%) |
May 10, 2010 | 5.913 | 5.977 | 5.829 | 5.977 | 41,125,308 | +0.37(+6.51%) |
May 07, 2010 | 5.794 | 5.885 | 5.443 | 5.611 | 66,367,828 | -0.18(-3.15%) |
May 06, 2010 | 5.703 | 6.145 | 5.331 | 5.794 | 67,972 | -0.06(-1.08%) |
May 05, 2010 | 5.970 | 6.194 | 5.794 | 5.857 | 35,252,224 | -0.17(-2.80%) |
May 04, 2010 | 6.138 | 6.201 | 5.970 | 6.026 | 1,566 | -0.18(-2.94%) |
May 03, 2010 | 6.215 | 6.293 | 6.117 | 6.208 | 29,751,684 | +0.00(+0.03%) |
Apr 30, 2010 | 6.033 | 6.244 | 5.998 | 6.207 | 43,241,788 | +0.13(+2.17%) |
Apr 29, 2010 | 6.012 | 6.124 | 5.920 | 6.075 | 35,407,944 | +0.11(+1.88%) |
Apr 28, 2010 | 6.012 | 6.138 | 5.928 | 5.963 | 31,826,948 | +0.04(+0.71%) |
Apr 27, 2010 | 6.054 | 6.110 | 5.878 | 5.920 | 56,551,924 | -0.18(-2.99%) |
Apr 26, 2010 | 6.328 | 6.356 | 6.040 | 6.103 | 30,122,484 | -0.18(-2.91%) |
Apr 23, 2010 | 6.286 | 6.416 | 6.180 | 6.286 | 39,428,284 | +0.04(+0.67%) |
Apr 22, 2010 | 6.075 | 6.286 | 6.019 | 6.244 | 40,020,436 | +0.07(+1.14%) |
Apr 21, 2010 | 6.054 | 6.553 | 5.970 | 6.173 | 89,249 | -0.01(-0.11%) |
Apr 20, 2010 | 5.794 | 6.180 | 5.619 | 6.180 | 25,487 | +0.33(+5.64%) |
Apr 19, 2010 | 5.759 | 5.928 | 5.647 | 5.850 | 42,549,176 | +0.02(+0.36%) |
Apr 16, 2010 | 6.040 | 6.040 | 5.626 | 5.829 | 78,803,768 | -0.16(-2.70%) |
Apr 15, 2010 | 6.180 | 6.230 | 5.935 | 5.991 | 55,698,664 | -0.20(-3.29%) |
Apr 14, 2010 | 5.977 | 6.251 | 5.928 | 6.194 | 52,214,296 | +0.34(+5.76%) |
Apr 13, 2010 | 5.998 | 6.082 | 5.857 | 5.857 | 54,535,284 | -0.28(-4.58%) |
Apr 12, 2010 | 6.033 | 6.265 | 6.026 | 6.138 | 70,900,640 | +0.11(+1.75%) |
Apr 09, 2010 | 6.075 | 6.117 | 5.970 | 6.033 | 25,287,944 | -0.01(-0.12%) |
Apr 08, 2010 | 5.808 | 6.096 | 5.759 | 6.040 | 46,344,544 | +0.16(+2.75%) |
Apr 07, 2010 | 6.054 | 6.251 | 5.822 | 5.878 | 77,638,064 | -0.13(-2.11%) |
Apr 06, 2010 | 5.745 | 6.187 | 5.731 | 6.005 | 82,935,232 | +0.43(+7.68%) |
Apr 05, 2010 | 5.569 | 5.759 | 5.506 | 5.576 | 40,557,072 | +0.12(+2.19%) |