Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.302 | 6.333 | 6.277 | 6.310 | 18,591,072 | +0.04(+0.66%) |
Oct 28, 2010 | 6.318 | 6.351 | 6.248 | 6.269 | 48,112,568 | +0.01(+0.08%) |
Oct 27, 2010 | 6.415 | 6.469 | 6.246 | 6.264 | 48,828,516 | -0.28(-4.24%) |
Oct 25, 2010 | 6.528 | 6.603 | 6.505 | 6.541 | 37,447,752 | +0.08(+1.23%) |
Oct 22, 2010 | 6.510 | 6.552 | 6.444 | 6.462 | 30,502,310 | +0.03(+0.40%) |
Oct 21, 2010 | 6.570 | 6.659 | 6.395 | 6.436 | 34,238,852 | -0.16(-2.42%) |
Oct 20, 2010 | 6.490 | 6.667 | 6.485 | 6.595 | 23,095,898 | +0.12(+1.87%) |
Oct 19, 2010 | 6.523 | 6.595 | 6.417 | 6.475 | 39,459,380 | -0.24(-3.60%) |
Oct 18, 2010 | 6.528 | 6.719 | 6.528 | 6.716 | 32,137,178 | +0.08(+1.16%) |
Oct 15, 2010 | 6.631 | 6.639 | 6.528 | 6.639 | 30,208,840 | +0.07(+1.10%) |
Oct 14, 2010 | 6.654 | 6.680 | 6.510 | 6.567 | 52,299,928 | -0.13(-1.88%) |
Oct 13, 2010 | 6.611 | 6.739 | 6.598 | 6.693 | 37,716,584 | +0.12(+1.76%) |
Oct 12, 2010 | 6.567 | 6.582 | 6.485 | 6.577 | 19,445,408 | +0.01(+0.12%) |
Oct 11, 2010 | 6.595 | 6.636 | 6.528 | 6.570 | 21,210,118 | -0.01(-0.08%) |
Oct 08, 2010 | 6.575 | 6.613 | 6.423 | 6.575 | 29,146,354 | +0.17(+2.65%) |
Oct 07, 2010 | 6.487 | 6.492 | 6.338 | 6.405 | 32,748 | -0.01(-0.20%) |
Oct 06, 2010 | 6.481 | 6.521 | 6.397 | 6.418 | 44,532,944 | -0.07(-1.02%) |
Oct 05, 2010 | 6.341 | 6.544 | 6.297 | 6.484 | 56,709 | +0.19(+3.09%) |
Oct 04, 2010 | 6.266 | 6.292 | 6.232 | 6.290 | 32,005,186 | -0.03(-0.41%) |
Oct 01, 2010 | 6.315 | 6.331 | 6.228 | 6.315 | 37,021,788 | +0.10(+1.65%) |
Sep 30, 2010 | 6.128 | 6.212 | 6.094 | 6.212 | 118,824 | +0.16(+2.68%) |
Sep 29, 2010 | 5.925 | 6.074 | 5.925 | 6.051 | 780,963 | +0.07(+1.12%) |
Sep 28, 2010 | 5.889 | 5.986 | 5.858 | 5.984 | 296,452 | +0.12(+2.10%) |
Sep 27, 2010 | 5.817 | 5.912 | 5.796 | 5.860 | 24,297,506 | +0.02(+0.26%) |
Sep 24, 2010 | 5.866 | 5.936 | 5.796 | 5.845 | 56,109,684 | -0.02(-0.39%) |
Sep 23, 2010 | 5.824 | 5.976 | 5.817 | 5.868 | 601,790 | +0.01(+0.22%) |
Sep 22, 2010 | 5.840 | 5.920 | 5.814 | 5.855 | 35,964,876 | +0.08(+1.38%) |
Sep 21, 2010 | 5.806 | 5.824 | 5.735 | 5.776 | 177,098 | -0.06(-1.10%) |
Sep 20, 2010 | 5.845 | 5.876 | 5.804 | 5.840 | 34,007,296 | +0.02(+0.26%) |
Sep 17, 2010 | 5.824 | 5.927 | 5.765 | 5.824 | 40,245,356 | -0.05(-0.92%) |
Sep 15, 2010 | 5.868 | 5.884 | 5.806 | 5.878 | 30,413,312 | -0.03(-0.48%) |
Sep 14, 2010 | 5.842 | 5.943 | 5.814 | 5.907 | 573,910 | +0.11(+1.82%) |
Sep 13, 2010 | 5.670 | 5.804 | 5.660 | 5.801 | 36,666,180 | +0.23(+4.20%) |
Sep 10, 2010 | 5.591 | 5.604 | 5.547 | 5.568 | 15,959,938 | +0.01(+0.14%) |
Sep 09, 2010 | 5.632 | 5.663 | 5.547 | 5.560 | 135,008 | -0.04(-0.64%) |
Sep 08, 2010 | 5.578 | 5.636 | 5.573 | 5.596 | 138,343 | +0.04(+0.79%) |
Sep 07, 2010 | 5.557 | 5.619 | 5.534 | 5.552 | 60,897 | -0.06(-1.10%) |
Sep 03, 2010 | 5.711 | 5.737 | 5.596 | 5.614 | 46,712,112 | -0.02(-0.32%) |
Sep 02, 2010 | 5.609 | 5.655 | 5.578 | 5.632 | 254,350 | +0.01(+0.09%) |
Sep 01, 2010 | 5.622 | 5.696 | 5.580 | 5.627 | 68,707,872 | +0.13(+2.29%) |
Aug 31, 2010 | 5.498 | 5.547 | 5.408 | 5.501 | 433,675 | +0.15(+2.73%) |
Aug 30, 2010 | 5.411 | 5.426 | 5.321 | 5.354 | 25,020,448 | -0.07(-1.37%) |
Aug 27, 2010 | 5.252 | 5.429 | 5.208 | 5.429 | 39,946,900 | +0.11(+2.08%) |
Aug 26, 2010 | 5.318 | 5.362 | 5.200 | 5.318 | 55,210 | +0.01(+0.15%) |
Aug 25, 2010 | 5.316 | 5.329 | 5.205 | 5.311 | 988,129 | -0.03(-0.62%) |
Aug 24, 2010 | 5.362 | 5.370 | 5.270 | 5.344 | 335,113 | -0.08(-1.42%) |
Aug 23, 2010 | 5.508 | 5.552 | 5.421 | 5.421 | 21,032,226 | -0.08(-1.40%) |
Aug 20, 2010 | 5.457 | 5.503 | 5.419 | 5.498 | 22,496,120 | +0.01(+0.19%) |
Aug 19, 2010 | 5.565 | 5.616 | 5.470 | 5.488 | 25,809 | -0.11(-1.88%) |
Aug 18, 2010 | 5.591 | 5.600 | 5.537 | 5.593 | 167,737 | +0.01(+0.18%) |
Aug 17, 2010 | 5.580 | 5.609 | 5.565 | 5.583 | 130,711 | +0.02(+0.28%) |
Aug 16, 2010 | 5.488 | 5.568 | 5.473 | 5.568 | 23,888,402 | +0.07(+1.31%) |
Aug 13, 2010 | 5.496 | 5.537 | 5.449 | 5.496 | 18,750,458 | +0.03(+0.52%) |
Aug 12, 2010 | 5.357 | 5.480 | 5.349 | 5.467 | 25,279,014 | +0.04(+0.66%) |
Aug 11, 2010 | 5.496 | 5.503 | 5.362 | 5.431 | 7,040 | -0.15(-2.67%) |
Aug 10, 2010 | 5.580 | 5.647 | 5.550 | 5.580 | 149,806 | -0.06(-1.09%) |
Aug 09, 2010 | 5.663 | 5.688 | 5.627 | 5.642 | 21,362,466 | +0.03(+0.60%) |
Aug 06, 2010 | 5.609 | 5.645 | 5.539 | 5.609 | 36,691,796 | +0.04(+0.78%) |
Aug 05, 2010 | 5.565 | 5.622 | 5.544 | 5.565 | 30,877,896 | +0.01(+0.14%) |
Aug 04, 2010 | 5.637 | 5.647 | 5.490 | 5.557 | 1,255,744 | -0.08(-1.37%) |
Aug 03, 2010 | 5.709 | 5.709 | 5.606 | 5.634 | 181,084 | -0.22(-3.82%) |
Aug 02, 2010 | 5.835 | 5.873 | 5.791 | 5.858 | 35,753,876 | +0.11(+1.83%) |
Jul 30, 2010 | 5.747 | 5.799 | 5.642 | 5.753 | 36,950,940 | +0.02(+0.40%) |
Jul 29, 2010 | 5.781 | 5.809 | 5.652 | 5.729 | 91,088 | -0.03(-0.54%) |
Jul 28, 2010 | 5.650 | 5.796 | 5.601 | 5.760 | 54,240,308 | +0.14(+2.51%) |
Jul 27, 2010 | 5.657 | 5.704 | 5.601 | 5.619 | 844,916 | -0.01(-0.09%) |
Jul 26, 2010 | 5.624 | 5.650 | 5.568 | 5.624 | 39,570,792 | -0.01(-0.18%) |
Jul 23, 2010 | 5.534 | 5.634 | 5.528 | 5.634 | 43,352,504 | +0.06(+1.06%) |
Jul 22, 2010 | 5.452 | 5.588 | 5.439 | 5.575 | 476,341 | +0.23(+4.33%) |
Jul 21, 2010 | 5.449 | 5.460 | 5.308 | 5.344 | 56,742,352 | -0.07(-1.28%) |
Jul 20, 2010 | 5.267 | 5.442 | 5.241 | 5.413 | 718,229 | +0.12(+2.28%) |
Jul 19, 2010 | 5.231 | 5.329 | 5.208 | 5.293 | 49,681,604 | +0.10(+1.93%) |
Jul 16, 2010 | 5.192 | 5.377 | 5.182 | 5.192 | 60,946,312 | -0.11(-2.13%) |
Jul 15, 2010 | 5.406 | 5.437 | 5.285 | 5.306 | 63,360,856 | -0.10(-1.85%) |
Jul 14, 2010 | 5.419 | 5.475 | 5.359 | 5.406 | 480,268 | -0.07(-1.36%) |
Jul 13, 2010 | 5.475 | 5.524 | 5.442 | 5.480 | 588,082 | +0.07(+1.38%) |
Jul 12, 2010 | 5.470 | 5.560 | 5.367 | 5.406 | 79,679,832 | -0.12(-2.23%) |
Jul 09, 2010 | 5.529 | 5.565 | 5.393 | 5.529 | 63,172,796 | +0.09(+1.70%) |
Jul 08, 2010 | 5.290 | 5.467 | 5.285 | 5.437 | 2,750,177 | +0.16(+3.07%) |
Jul 07, 2010 | 4.956 | 5.290 | 4.956 | 5.275 | 131,003,064 | +0.34(+6.93%) |
Jul 06, 2010 | 4.946 | 4.987 | 4.864 | 4.933 | 332,416 | -0.00(-0.05%) |
Jul 02, 2010 | 4.936 | 4.969 | 4.820 | 4.936 | 47,046,128 | +0.08(+1.64%) |
Jul 01, 2010 | 4.720 | 4.866 | 4.607 | 4.856 | 85,799,848 | +0.23(+4.94%) |
Jun 30, 2010 | 4.735 | 4.799 | 4.609 | 4.627 | 450,929 | -0.05(-1.10%) |
Jun 29, 2010 | 4.835 | 4.843 | 4.653 | 4.679 | 437,493 | -0.31(-6.23%) |
Jun 25, 2010 | 4.989 | 4.992 | 4.842 | 4.989 | 40,106,920 | +0.06(+1.20%) |
Jun 24, 2010 | 5.033 | 5.033 | 4.879 | 4.930 | 162,245 | -0.14(-2.69%) |
Jun 23, 2010 | 5.025 | 5.077 | 4.925 | 5.067 | 39,636,700 | +0.03(+0.51%) |
Jun 22, 2010 | 5.138 | 5.189 | 5.028 | 5.041 | 205,779 | -0.08(-1.56%) |
Jun 21, 2010 | 5.192 | 5.227 | 5.085 | 5.121 | 37,444,180 | +0.06(+1.12%) |
Jun 18, 2010 | 5.064 | 5.121 | 5.028 | 5.064 | 35,893,580 | +0.02(+0.46%) |
Jun 17, 2010 | 5.087 | 5.124 | 4.979 | 5.041 | 18,059 | -0.02(-0.46%) |
Jun 16, 2010 | 4.979 | 5.103 | 4.954 | 5.064 | 55,861,016 | +0.01(+0.10%) |
Jun 15, 2010 | 4.925 | 5.072 | 4.905 | 5.059 | 173,766 | +0.18(+3.69%) |
Jun 14, 2010 | 5.033 | 5.033 | 4.867 | 4.879 | 42,087,744 | -0.07(-1.45%) |
Jun 11, 2010 | 4.807 | 4.966 | 4.807 | 4.951 | 37,762,488 | +0.06(+1.15%) |
Jun 10, 2010 | 4.784 | 4.909 | 4.774 | 4.894 | 50,181 | +0.25(+5.48%) |
Jun 09, 2010 | 4.756 | 4.784 | 4.635 | 4.640 | 43,801,100 | -0.06(-1.31%) |
Jun 08, 2010 | 4.558 | 4.712 | 4.496 | 4.702 | 362,206 | +0.16(+3.57%) |
Jun 07, 2010 | 4.717 | 4.720 | 4.519 | 4.540 | 72,428,608 | -0.15(-3.18%) |
Jun 04, 2010 | 4.689 | 4.807 | 4.666 | 4.689 | 56,819,296 | -0.18(-3.74%) |
Jun 03, 2010 | 4.946 | 4.989 | 4.820 | 4.871 | 39,398,748 | -0.08(-1.56%) |
Jun 02, 2010 | 4.781 | 4.948 | 4.748 | 4.948 | 1,379,418 | +0.19(+3.94%) |
Jun 01, 2010 | 4.789 | 4.897 | 4.673 | 4.761 | 90,068,464 | +0.03(+0.65%) |
May 28, 2010 | 4.730 | 4.772 | 4.666 | 4.730 | 57,933,860 | -0.05(-1.07%) |
May 27, 2010 | 4.745 | 4.781 | 4.661 | 4.781 | 105,577,128 | +0.25(+5.50%) |
May 26, 2010 | 4.550 | 4.627 | 4.435 | 4.532 | 1,829 | +0.14(+3.16%) |
May 25, 2010 | 4.319 | 4.465 | 4.196 | 4.393 | 4,055,756 | -0.09(-2.01%) |
May 24, 2010 | 4.637 | 4.699 | 4.468 | 4.483 | 95,551,848 | -0.19(-4.12%) |
May 21, 2010 | 4.455 | 4.682 | 4.401 | 4.676 | 110,397,248 | +0.16(+3.64%) |
May 20, 2010 | 4.532 | 4.645 | 4.406 | 4.512 | 604,916 | -0.16(-3.46%) |
May 19, 2010 | 4.686 | 4.704 | 4.535 | 4.673 | 123,305,280 | -0.27(-5.51%) |
May 18, 2010 | 5.203 | 5.285 | 4.915 | 4.946 | 489,395 | -0.13(-2.48%) |
May 17, 2010 | 5.159 | 5.226 | 4.930 | 5.072 | 51,198,384 | -0.07(-1.30%) |
May 14, 2010 | 5.138 | 5.216 | 5.051 | 5.138 | 43,118,780 | -0.15(-2.77%) |
May 13, 2010 | 5.354 | 5.393 | 5.275 | 5.285 | 31,797,534 | -0.08(-1.53%) |
May 12, 2010 | 5.413 | 5.457 | 5.341 | 5.367 | 32,152,602 | +0.02(+0.29%) |
May 11, 2010 | 5.470 | 5.475 | 5.298 | 5.352 | 281,996 | -0.12(-2.21%) |
May 10, 2010 | 5.437 | 5.483 | 5.388 | 5.473 | 58,748,884 | +0.43(+8.62%) |
May 07, 2010 | 5.051 | 5.087 | 4.774 | 5.038 | 102,280,664 | -0.03(-0.51%) |
May 06, 2010 | 5.159 | 5.311 | 4.715 | 5.064 | 87,681,064 | -0.12(-2.28%) |
May 05, 2010 | 5.264 | 5.380 | 5.178 | 5.182 | 44,894,712 | -0.16(-2.98%) |
May 04, 2010 | 5.488 | 5.501 | 5.334 | 5.341 | 25,166 | -0.26(-4.68%) |
May 03, 2010 | 5.611 | 5.678 | 5.547 | 5.604 | 29,090,004 | +0.03(+0.60%) |
Apr 30, 2010 | 5.598 | 5.704 | 5.551 | 5.570 | 47,464,464 | -0.01(-0.14%) |
Apr 29, 2010 | 5.501 | 5.627 | 5.460 | 5.578 | 50,713,296 | +0.17(+3.09%) |
Apr 28, 2010 | 5.398 | 5.434 | 5.267 | 5.411 | 45,019,244 | +0.13(+2.43%) |
Apr 27, 2010 | 5.467 | 5.475 | 5.275 | 5.282 | 39,221 | -0.24(-4.42%) |
Apr 26, 2010 | 5.555 | 5.598 | 5.503 | 5.526 | 22,196,016 | +0.00(+0.05%) |
Apr 23, 2010 | 5.496 | 5.544 | 5.444 | 5.524 | 26,542,492 | -0.01(-0.23%) |
Apr 22, 2010 | 5.490 | 5.555 | 5.401 | 5.537 | 35,651,924 | +0.04(+0.75%) |
Apr 21, 2010 | 5.583 | 5.619 | 5.395 | 5.496 | 40,403,172 | -0.09(-1.61%) |
Apr 20, 2010 | 5.593 | 5.624 | 5.521 | 5.586 | 56,226 | +0.05(+0.88%) |
Apr 19, 2010 | 5.578 | 5.634 | 5.465 | 5.537 | 62,377,916 | -0.08(-1.51%) |
Apr 16, 2010 | 5.763 | 5.781 | 5.550 | 5.622 | 54,620,524 | -0.19(-3.27%) |
Apr 15, 2010 | 5.806 | 5.902 | 5.796 | 5.812 | 41,554,740 | +0.03(+0.53%) |
Apr 14, 2010 | 5.783 | 5.884 | 5.765 | 5.781 | 60,038,744 | +0.01(+0.09%) |
Apr 13, 2010 | 5.812 | 5.819 | 5.722 | 5.776 | 27,606,986 | -0.01(-0.18%) |
Apr 12, 2010 | 5.858 | 5.858 | 5.778 | 5.786 | 23,340,300 | -0.06(-0.97%) |
Apr 09, 2010 | 5.776 | 5.858 | 5.768 | 5.842 | 35,142,052 | +0.04(+0.66%) |
Apr 08, 2010 | 5.606 | 5.835 | 5.578 | 5.804 | 43,744,604 | +0.17(+3.06%) |
Apr 07, 2010 | 5.737 | 5.737 | 5.593 | 5.632 | 37,273,480 | -0.12(-2.06%) |
Apr 06, 2010 | 5.727 | 5.804 | 5.711 | 5.750 | 36,988,620 | -0.03(-0.49%) |
Apr 05, 2010 | 5.742 | 5.827 | 5.729 | 5.778 | 34,141,340 | +0.02(+0.36%) |
Apr 01, 2010 | 5.701 | 5.758 | 5.758 | 5.758 | 55,944,748 | +0.11(+1.91%) |
Mar 31, 2010 | 5.534 | 5.675 | 5.534 | 5.650 | 43,232,128 | +0.14(+2.47%) |
Mar 30, 2010 | 5.503 | 5.529 | 5.452 | 5.514 | 41,387,960 | +0.05(+0.85%) |
Mar 29, 2010 | 5.354 | 5.478 | 5.347 | 5.467 | 43,378,132 | +0.18(+3.40%) |
Mar 26, 2010 | 5.244 | 5.306 | 5.213 | 5.288 | 52,795,804 | +0.06(+1.23%) |
Mar 25, 2010 | 5.280 | 5.349 | 5.221 | 5.223 | 49,725,564 | +0.00(+0.00%) |
Mar 24, 2010 | 5.275 | 5.336 | 5.210 | 5.223 | 36,573,996 | -0.16(-2.91%) |
Mar 23, 2010 | 5.411 | 5.413 | 5.314 | 5.380 | 28,774,288 | +0.02(+0.29%) |
Mar 22, 2010 | 5.210 | 5.375 | 5.192 | 5.365 | 36,968,116 | +0.10(+1.90%) |
Mar 19, 2010 | 5.352 | 5.372 | 5.223 | 5.264 | 42,576,936 | -0.08(-1.54%) |
Mar 18, 2010 | 5.393 | 5.406 | 5.280 | 5.347 | 36,198,352 | -0.08(-1.42%) |
Mar 17, 2010 | 5.560 | 5.573 | 5.408 | 5.424 | 46,634,916 | -0.08(-1.49%) |
Mar 16, 2010 | 5.480 | 5.542 | 5.444 | 5.506 | 40,430,356 | +0.03(+0.52%) |
Mar 15, 2010 | 5.434 | 5.496 | 5.429 | 5.478 | 24,389,042 | +0.01(+0.14%) |
Mar 12, 2010 | 5.588 | 5.588 | 5.440 | 5.470 | 32,572,366 | -0.07(-1.25%) |
Mar 11, 2010 | 5.447 | 5.542 | 5.419 | 5.539 | 30,576,960 | +0.05(+0.84%) |
Mar 10, 2010 | 5.478 | 5.588 | 5.457 | 5.493 | 37,680,536 | +0.02(+0.33%) |
Mar 09, 2010 | 5.318 | 5.521 | 5.290 | 5.475 | 43,558,584 | +0.11(+2.06%) |
Mar 08, 2010 | 5.419 | 5.444 | 5.347 | 5.365 | 31,590,850 | -0.04(-0.67%) |
Mar 05, 2010 | 5.380 | 5.413 | 5.341 | 5.401 | 33,759,652 | +0.07(+1.35%) |
Mar 04, 2010 | 5.375 | 5.398 | 5.271 | 5.329 | 30,482,772 | +0.00(+0.05%) |
Mar 03, 2010 | 5.334 | 5.465 | 5.293 | 5.326 | 54,456,624 | -0.01(-0.14%) |
Mar 02, 2010 | 5.300 | 5.359 | 5.280 | 5.334 | 39,868,468 | +0.10(+1.81%) |
Mar 01, 2010 | 5.190 | 5.257 | 5.190 | 5.239 | 41,571,920 | +0.11(+2.15%) |
Feb 26, 2010 | 5.033 | 5.146 | 4.979 | 5.128 | 36,285,540 | +0.10(+2.04%) |
Feb 25, 2010 | 4.858 | 5.082 | 4.853 | 5.025 | 60,507,772 | +0.02(+0.31%) |
Feb 24, 2010 | 5.082 | 5.103 | 4.997 | 5.010 | 42,275,168 | -0.04(-0.86%) |
Feb 23, 2010 | 5.131 | 5.172 | 5.000 | 5.054 | 41,637,192 | -0.17(-3.25%) |
Feb 22, 2010 | 5.311 | 5.365 | 5.210 | 5.223 | 23,899,328 | -0.11(-2.12%) |
Feb 19, 2010 | 5.257 | 5.380 | 5.257 | 5.336 | 25,684,238 | -0.02(-0.38%) |
Feb 18, 2010 | 5.264 | 5.395 | 5.249 | 5.357 | 26,261,994 | +0.04(+0.77%) |
Feb 17, 2010 | 5.318 | 5.347 | 5.252 | 5.316 | 26,212,938 | +0.07(+1.27%) |
Feb 16, 2010 | 5.285 | 5.285 | 5.162 | 5.249 | 19,612,080 | +0.10(+1.90%) |
Feb 12, 2010 | 5.002 | 5.151 | 5.151 | 5.151 | 37,563,892 | -0.03(-0.50%) |
Feb 11, 2010 | 5.000 | 5.199 | 4.959 | 5.177 | 38,732,384 | +0.13(+2.49%) |
Feb 10, 2010 | 5.046 | 5.092 | 4.979 | 5.051 | 43,026,036 | +0.01(+0.20%) |
Feb 09, 2010 | 4.948 | 5.090 | 4.907 | 5.041 | 80,675,160 | +0.32(+6.69%) |
Feb 08, 2010 | 4.774 | 4.858 | 4.717 | 4.725 | 54,060,552 | -0.05(-0.97%) |
Feb 05, 2010 | 4.856 | 4.910 | 4.589 | 4.771 | 107,850,632 | -0.11(-2.31%) |
Feb 04, 2010 | 5.033 | 5.042 | 4.825 | 4.884 | 66,621,656 | -0.27(-5.28%) |
Feb 03, 2010 | 5.228 | 5.228 | 5.105 | 5.156 | 33,019,396 | -0.11(-2.10%) |
Feb 02, 2010 | 5.228 | 5.290 | 5.136 | 5.267 | 39,950,212 | +0.20(+3.90%) |
Feb 01, 2010 | 4.997 | 5.169 | 4.977 | 5.069 | 47,431,740 | +0.15(+2.98%) |
Jan 29, 2010 | 5.121 | 5.131 | 4.853 | 4.923 | 75,788,584 | -0.10(-1.94%) |
Jan 28, 2010 | 5.056 | 5.094 | 4.902 | 5.020 | 57,605,860 | +0.03(+0.51%) |
Jan 27, 2010 | 4.951 | 5.031 | 4.894 | 4.995 | 51,667,968 | -0.02(-0.46%) |
Jan 26, 2010 | 4.969 | 5.123 | 4.889 | 5.018 | 50,638,204 | -0.04(-0.71%) |
Jan 25, 2010 | 5.115 | 5.177 | 5.013 | 5.054 | 41,311,948 | +0.01(+0.20%) |
Jan 22, 2010 | 5.087 | 5.174 | 4.977 | 5.043 | 59,327,912 | -0.06(-1.16%) |
Jan 21, 2010 | 5.272 | 5.313 | 5.064 | 5.103 | 76,384,336 | -0.17(-3.31%) |
Jan 20, 2010 | 5.352 | 5.368 | 5.149 | 5.277 | 67,461,912 | -0.20(-3.57%) |
Jan 19, 2010 | 5.462 | 5.544 | 5.419 | 5.473 | 39,009,232 | +0.05(+0.85%) |
Jan 15, 2010 | 5.596 | 5.426 | 5.426 | 5.426 | 86,052,760 | -0.14(-2.45%) |
Jan 14, 2010 | 5.650 | 5.722 | 5.524 | 5.562 | 44,643,824 | -0.08(-1.50%) |
Jan 13, 2010 | 5.783 | 5.796 | 5.601 | 5.647 | 43,749,900 | -0.01(-0.09%) |
Jan 12, 2010 | 5.735 | 5.778 | 5.632 | 5.652 | 54,289,948 | -0.12(-2.14%) |
Jan 11, 2010 | 5.894 | 5.894 | 5.675 | 5.776 | 55,638,084 | -0.07(-1.27%) |
Jan 08, 2010 | 5.907 | 5.940 | 5.796 | 5.850 | 54,313,088 | -0.03(-0.48%) |
Jan 07, 2010 | 5.968 | 5.986 | 5.858 | 5.878 | 50,348,940 | -0.13(-2.22%) |
Jan 06, 2010 | 6.058 | 6.058 | 5.968 | 6.012 | 41,586,492 | -0.07(-1.22%) |
Jan 05, 2010 | 6.066 | 6.089 | 5.999 | 6.087 | 32,833,576 | +0.02(+0.34%) |
Jan 04, 2010 | 5.913 | 6.112 | 5.913 | 6.066 | 39,192,832 | +0.20(+3.37%) |
Dec 31, 2009 | 5.832 | 5.868 | 5.868 | 5.868 | 19,855,994 | +0.05(+0.88%) |
Dec 30, 2009 | 5.737 | 5.819 | 5.724 | 5.817 | 17,319,324 | +0.08(+1.48%) |
Dec 29, 2009 | 5.719 | 5.796 | 5.706 | 5.732 | 25,644,810 | +0.06(+1.00%) |
Dec 28, 2009 | 5.709 | 5.732 | 5.647 | 5.675 | 22,113,456 | +0.06(+1.01%) |
Dec 24, 2009 | 5.632 | 5.675 | 5.556 | 5.619 | 8,694,139 | +0.01(+0.18%) |
Dec 23, 2009 | 5.580 | 5.973 | 5.416 | 5.609 | 40,272,480 | +0.03(+0.60%) |
Dec 22, 2009 | 5.632 | 5.642 | 5.542 | 5.575 | 36,057,800 | +0.02(+0.32%) |
Dec 21, 2009 | 5.701 | 5.708 | 5.298 | 5.557 | 46,252,652 | +0.02(+0.28%) |
Dec 18, 2009 | 5.560 | 5.637 | 5.511 | 5.542 | 45,796,584 | -0.02(-0.42%) |
Dec 17, 2009 | 5.789 | 5.789 | 5.516 | 5.565 | 75,699,512 | -0.42(-7.04%) |
Dec 16, 2009 | 5.961 | 5.997 | 5.848 | 5.986 | 27,094,518 | +0.05(+0.91%) |
Dec 15, 2009 | 5.899 | 6.017 | 5.866 | 5.932 | 35,724,888 | +0.06(+1.05%) |
Dec 14, 2009 | 6.017 | 6.025 | 5.835 | 5.871 | 41,055,444 | -0.06(-1.04%) |
Dec 11, 2009 | 5.973 | 5.973 | 5.904 | 5.932 | 33,341,782 | -0.03(-0.56%) |
Dec 10, 2009 | 5.943 | 5.994 | 5.889 | 5.966 | 22,545,322 | +0.02(+0.39%) |
Dec 09, 2009 | 5.837 | 5.948 | 5.800 | 5.943 | 34,041,656 | +0.05(+0.83%) |
Dec 08, 2009 | 5.925 | 5.953 | 5.814 | 5.894 | 45,930,580 | -0.10(-1.71%) |
Dec 07, 2009 | 5.984 | 6.117 | 5.938 | 5.997 | 34,436,576 | +0.01(+0.21%) |
Dec 04, 2009 | 6.130 | 6.153 | 5.886 | 5.984 | 38,419,832 | +0.00(+0.04%) |
Dec 03, 2009 | 6.130 | 6.151 | 5.953 | 5.981 | 43,978,400 | -0.10(-1.65%) |
Dec 02, 2009 | 5.989 | 6.125 | 5.958 | 6.081 | 52,739,076 | +0.08(+1.41%) |
Dec 01, 2009 | 5.845 | 6.027 | 5.809 | 5.997 | 69,793,152 | +0.28(+4.90%) |
Nov 30, 2009 | 5.683 | 5.750 | 5.596 | 5.717 | 49,652,268 | +0.08(+1.37%) |
Nov 27, 2009 | 5.516 | 5.701 | 5.498 | 5.639 | 41,650,020 | -0.20(-3.47%) |
Nov 25, 2009 | 5.753 | 5.902 | 5.714 | 5.842 | 41,267,624 | +0.13(+2.29%) |
Nov 24, 2009 | 5.668 | 5.732 | 5.573 | 5.711 | 24,884,234 | +0.02(+0.36%) |
Nov 23, 2009 | 5.691 | 5.778 | 5.642 | 5.691 | 33,146,052 | +0.11(+1.98%) |
Nov 20, 2009 | 5.598 | 5.639 | 5.401 | 5.580 | 31,706,650 | -0.04(-0.64%) |
Nov 19, 2009 | 5.691 | 5.701 | 5.506 | 5.616 | 47,934,600 | -0.15(-2.58%) |
Nov 18, 2009 | 5.783 | 5.842 | 5.683 | 5.765 | 33,897,756 | -0.08(-1.32%) |
Nov 17, 2009 | 5.763 | 5.845 | 5.650 | 5.842 | 37,286,816 | +0.04(+0.75%) |
Nov 16, 2009 | 5.760 | 5.860 | 5.735 | 5.799 | 45,459,544 | +0.06(+0.98%) |
Nov 13, 2009 | 5.534 | 5.763 | 5.516 | 5.742 | 51,751,408 | +0.20(+3.66%) |
Nov 12, 2009 | 5.681 | 5.750 | 5.496 | 5.539 | 47,952,480 | -0.16(-2.84%) |
Nov 11, 2009 | 5.768 | 5.806 | 5.629 | 5.701 | 33,211,584 | -0.05(-0.80%) |
Nov 10, 2009 | 5.622 | 5.755 | 5.591 | 5.747 | 44,597,640 | -0.01(-0.09%) |
Nov 09, 2009 | 5.586 | 5.771 | 5.583 | 5.753 | 48,080,940 | +0.21(+3.75%) |
Nov 06, 2009 | 5.442 | 5.552 | 5.419 | 5.544 | 40,741,244 | +0.07(+1.22%) |
Nov 05, 2009 | 5.357 | 5.560 | 5.354 | 5.478 | 50,043,860 | +0.10(+1.81%) |
Nov 04, 2009 | 5.280 | 5.470 | 5.262 | 5.380 | 68,519,080 | +0.14(+2.75%) |
Nov 03, 2009 | 4.987 | 5.275 | 4.956 | 5.236 | 57,541,536 | +0.21(+4.14%) |