Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 5.835 | 5.860 | 5.721 | 5.748 | 10,873,110 | +0.06(+1.00%) |
Oct 28, 2010 | 5.759 | 5.770 | 5.656 | 5.691 | 8,774,757 | -0.04(-0.62%) |
Oct 27, 2010 | 5.637 | 5.737 | 5.609 | 5.726 | 8,794,048 | +0.04(+0.62%) |
Oct 25, 2010 | 5.688 | 5.745 | 5.672 | 5.691 | 10,486,901 | +0.07(+1.17%) |
Oct 22, 2010 | 5.601 | 5.647 | 5.574 | 5.625 | 3,441,610 | +0.05(+0.87%) |
Oct 21, 2010 | 5.639 | 5.669 | 5.563 | 5.577 | 5,882,955 | -0.04(-0.68%) |
Oct 20, 2010 | 5.514 | 5.637 | 5.473 | 5.615 | 6,628,651 | +0.12(+2.23%) |
Oct 19, 2010 | 5.484 | 5.581 | 5.460 | 5.492 | 7,995,373 | -0.08(-1.47%) |
Oct 18, 2010 | 5.424 | 5.574 | 5.397 | 5.574 | 9,024,013 | +0.15(+2.81%) |
Oct 15, 2010 | 5.517 | 5.517 | 5.393 | 5.421 | 5,860,722 | -0.01(-0.25%) |
Oct 14, 2010 | 5.443 | 5.514 | 5.392 | 5.435 | 5,937,307 | -0.04(-0.80%) |
Oct 13, 2010 | 5.468 | 5.503 | 5.424 | 5.479 | 7,535,814 | +0.03(+0.55%) |
Oct 12, 2010 | 5.416 | 5.451 | 5.392 | 5.449 | 6,067,414 | +0.03(+0.55%) |
Oct 11, 2010 | 5.400 | 5.454 | 5.383 | 5.419 | 4,482,608 | +0.01(+0.10%) |
Oct 08, 2010 | 5.383 | 5.427 | 5.359 | 5.413 | 3,892,660 | +0.03(+0.56%) |
Oct 07, 2010 | 5.427 | 5.438 | 5.353 | 5.383 | 4,532,689 | -0.04(-0.65%) |
Oct 06, 2010 | 5.432 | 5.451 | 5.386 | 5.419 | 3,962,726 | +0.01(+0.10%) |
Oct 05, 2010 | 5.310 | 5.451 | 5.250 | 5.413 | 7,095,331 | +0.16(+3.06%) |
Oct 04, 2010 | 5.250 | 5.295 | 5.201 | 5.253 | 5,795,716 | -0.00(-0.05%) |
Oct 01, 2010 | 5.321 | 5.370 | 5.193 | 5.255 | 10,149,506 | -0.04(-0.67%) |
Sep 30, 2010 | 5.446 | 5.490 | 5.290 | 5.291 | 9,881,653 | -0.11(-1.97%) |
Sep 29, 2010 | 5.397 | 5.427 | 5.364 | 5.397 | 4,360,948 | -0.02(-0.35%) |
Sep 28, 2010 | 5.402 | 5.430 | 5.313 | 5.416 | 4,142,463 | +0.04(+0.76%) |
Sep 27, 2010 | 5.476 | 5.487 | 5.359 | 5.375 | 6,956,494 | -0.12(-2.13%) |
Sep 24, 2010 | 5.342 | 5.492 | 5.323 | 5.492 | 9,575,287 | +0.23(+4.29%) |
Sep 23, 2010 | 5.247 | 5.375 | 5.217 | 5.266 | 10,530,203 | -0.04(-0.72%) |
Sep 22, 2010 | 5.323 | 5.375 | 5.269 | 5.304 | 8,210,938 | -0.01(-0.20%) |
Sep 21, 2010 | 5.372 | 5.375 | 5.269 | 5.315 | 6,027,476 | -0.05(-0.91%) |
Sep 20, 2010 | 5.296 | 5.378 | 5.272 | 5.364 | 7,648,547 | +0.07(+1.40%) |
Sep 17, 2010 | 5.304 | 5.345 | 5.274 | 5.290 | 6,706,206 | -0.02(-0.37%) |
Sep 15, 2010 | 5.253 | 5.329 | 5.220 | 5.310 | 4,242,218 | +0.02(+0.46%) |
Sep 14, 2010 | 5.244 | 5.342 | 5.228 | 5.285 | 7,026,002 | +0.02(+0.31%) |
Sep 13, 2010 | 5.239 | 5.275 | 5.206 | 5.269 | 5,553,140 | +0.11(+2.06%) |
Sep 10, 2010 | 5.122 | 5.176 | 5.067 | 5.163 | 7,605,818 | +0.04(+0.74%) |
Sep 09, 2010 | 5.138 | 5.190 | 5.106 | 5.125 | 6,884,639 | +0.05(+0.91%) |
Sep 08, 2010 | 5.078 | 5.122 | 5.062 | 5.078 | 7,990,213 | -0.00(-0.05%) |
Sep 07, 2010 | 5.209 | 5.212 | 5.073 | 5.081 | 6,989,160 | -0.14(-2.76%) |
Sep 03, 2010 | 5.182 | 5.234 | 5.112 | 5.225 | 7,875,321 | +0.12(+2.35%) |
Sep 02, 2010 | 5.038 | 5.119 | 5.012 | 5.106 | 6,327,702 | +0.07(+1.41%) |
Sep 01, 2010 | 4.939 | 5.038 | 4.907 | 5.035 | 8,386,106 | +0.16(+3.24%) |
Aug 31, 2010 | 4.901 | 4.923 | 4.850 | 4.877 | 14,514,090 | -0.05(-1.00%) |
Aug 30, 2010 | 5.018 | 5.048 | 4.926 | 4.926 | 6,546,734 | -0.12(-2.43%) |
Aug 27, 2010 | 5.038 | 5.051 | 4.948 | 5.048 | 13,003,438 | +0.06(+1.20%) |
Aug 26, 2010 | 5.040 | 5.078 | 4.950 | 4.989 | 15,061,772 | -0.10(-1.87%) |
Aug 25, 2010 | 5.087 | 5.111 | 5.006 | 5.084 | 16,221,239 | -0.05(-0.95%) |
Aug 24, 2010 | 5.242 | 5.242 | 5.122 | 5.133 | 12,869,012 | -0.16(-2.94%) |
Aug 23, 2010 | 5.323 | 5.344 | 5.274 | 5.288 | 4,476,901 | -0.02(-0.46%) |
Aug 20, 2010 | 5.334 | 5.342 | 5.264 | 5.313 | 6,041,149 | -0.05(-0.96%) |
Aug 19, 2010 | 5.451 | 5.487 | 5.356 | 5.364 | 11,610,301 | -0.12(-2.23%) |
Aug 18, 2010 | 5.481 | 5.522 | 5.430 | 5.487 | 7,923,984 | +0.01(+0.10%) |
Aug 17, 2010 | 5.533 | 5.555 | 5.481 | 5.481 | 7,948,714 | -0.01(-0.10%) |
Aug 16, 2010 | 5.424 | 5.495 | 5.386 | 5.487 | 9,526,576 | +0.06(+1.05%) |
Aug 13, 2010 | 5.416 | 5.511 | 5.416 | 5.430 | 7,698,364 | -0.01(-0.10%) |
Aug 12, 2010 | 5.310 | 5.481 | 5.310 | 5.435 | 11,599,875 | +0.05(+1.01%) |
Aug 11, 2010 | 5.451 | 5.484 | 5.351 | 5.381 | 10,559,061 | -0.16(-2.90%) |
Aug 10, 2010 | 5.528 | 5.593 | 5.460 | 5.541 | 10,402,530 | -0.04(-0.63%) |
Aug 09, 2010 | 5.503 | 5.582 | 5.487 | 5.577 | 8,169,043 | +0.07(+1.34%) |
Aug 06, 2010 | 5.470 | 5.528 | 5.432 | 5.503 | 7,445,267 | -0.03(-0.49%) |
Aug 05, 2010 | 5.443 | 5.547 | 5.408 | 5.530 | 8,249,153 | +0.04(+0.74%) |
Aug 04, 2010 | 5.454 | 5.519 | 5.435 | 5.490 | 9,002,559 | +0.03(+0.60%) |
Aug 03, 2010 | 5.462 | 5.487 | 5.432 | 5.457 | 7,692,393 | -0.02(-0.30%) |
Aug 02, 2010 | 5.370 | 5.490 | 5.307 | 5.473 | 9,147,558 | +0.17(+3.24%) |
Jul 30, 2010 | 5.244 | 5.321 | 5.198 | 5.302 | 13,353,573 | +0.00(+0.05%) |
Jul 29, 2010 | 5.283 | 5.337 | 5.199 | 5.299 | 7,692,833 | +0.03(+0.62%) |
Jul 28, 2010 | 5.402 | 5.416 | 5.255 | 5.266 | 8,192,399 | -0.04(-0.77%) |
Jul 27, 2010 | 5.315 | 5.473 | 5.291 | 5.307 | 15,638,742 | +0.13(+2.58%) |
Jul 26, 2010 | 5.092 | 5.182 | 5.046 | 5.174 | 5,868,819 | +0.10(+1.99%) |
Jul 23, 2010 | 5.021 | 5.087 | 4.931 | 5.073 | 5,849,275 | +0.06(+1.25%) |
Jul 22, 2010 | 4.901 | 5.035 | 4.888 | 5.010 | 6,999,832 | +0.17(+3.49%) |
Jul 21, 2010 | 5.010 | 5.010 | 4.836 | 4.841 | 7,061,327 | -0.10(-2.04%) |
Jul 20, 2010 | 4.768 | 4.950 | 4.745 | 4.942 | 8,460,715 | +0.12(+2.48%) |
Jul 19, 2010 | 4.809 | 4.841 | 4.765 | 4.822 | 5,276,987 | +0.03(+0.60%) |
Jul 16, 2010 | 4.885 | 4.929 | 4.776 | 4.794 | 9,625,868 | -0.15(-2.95%) |
Jul 15, 2010 | 4.920 | 4.964 | 4.852 | 4.939 | 4,388,601 | +0.01(+0.11%) |
Jul 14, 2010 | 4.978 | 4.983 | 4.888 | 4.934 | 6,653,025 | -0.04(-0.88%) |
Jul 13, 2010 | 4.991 | 5.021 | 4.920 | 4.978 | 10,970,646 | +0.04(+0.72%) |
Jul 12, 2010 | 4.942 | 4.967 | 4.907 | 4.942 | 5,123,765 | -0.01(-0.27%) |
Jul 09, 2010 | 4.874 | 4.972 | 4.866 | 4.956 | 6,955,892 | +0.07(+1.34%) |
Jul 08, 2010 | 4.890 | 4.918 | 4.836 | 4.890 | 6,800,441 | +0.05(+0.96%) |
Jul 07, 2010 | 4.754 | 4.852 | 4.711 | 4.844 | 10,729,312 | +0.12(+2.48%) |
Jul 06, 2010 | 4.771 | 4.832 | 4.678 | 4.727 | 10,727,475 | +0.02(+0.35%) |
Jul 02, 2010 | 4.831 | 4.863 | 4.711 | 4.711 | 7,652,326 | -0.11(-2.26%) |
Jul 01, 2010 | 4.871 | 4.948 | 4.752 | 4.820 | 11,096,776 | -0.02(-0.45%) |
Jun 30, 2010 | 4.904 | 4.964 | 4.839 | 4.841 | 10,431,723 | -0.07(-1.50%) |
Jun 29, 2010 | 5.043 | 5.057 | 4.899 | 4.915 | 9,698,193 | -0.23(-4.45%) |
Jun 25, 2010 | 5.029 | 5.179 | 5.010 | 5.144 | 12,099,110 | +0.15(+3.00%) |
Jun 24, 2010 | 5.040 | 5.087 | 4.983 | 4.994 | 8,306,183 | -0.07(-1.29%) |
Jun 23, 2010 | 5.116 | 5.152 | 5.046 | 5.059 | 6,420,031 | -0.02(-0.48%) |
Jun 22, 2010 | 5.171 | 5.217 | 5.081 | 5.084 | 7,631,518 | -0.09(-1.74%) |
Jun 21, 2010 | 5.269 | 5.291 | 5.149 | 5.174 | 8,140,115 | -0.05(-0.89%) |
Jun 18, 2010 | 5.293 | 5.293 | 5.206 | 5.220 | 8,820,938 | -0.04(-0.83%) |
Jun 17, 2010 | 5.318 | 5.323 | 5.193 | 5.264 | 6,037,223 | -0.06(-1.07%) |
Jun 16, 2010 | 5.351 | 5.356 | 5.272 | 5.321 | 6,087,058 | -0.04(-0.76%) |
Jun 15, 2010 | 5.266 | 5.364 | 5.247 | 5.362 | 10,232,030 | +0.16(+3.09%) |
Jun 14, 2010 | 5.293 | 5.310 | 5.198 | 5.201 | 7,304,425 | -0.01(-0.26%) |
Jun 11, 2010 | 5.092 | 5.228 | 5.081 | 5.215 | 6,544,387 | +0.05(+0.90%) |
Jun 10, 2010 | 5.067 | 5.179 | 5.038 | 5.168 | 8,905,893 | +0.19(+3.72%) |
Jun 09, 2010 | 4.983 | 5.092 | 4.969 | 4.983 | 12,653,073 | +0.01(+0.27%) |
Jun 08, 2010 | 4.975 | 5.016 | 4.855 | 4.969 | 12,154,638 | +0.01(+0.16%) |
Jun 07, 2010 | 5.048 | 5.125 | 4.959 | 4.961 | 11,294,941 | -0.06(-1.14%) |
Jun 04, 2010 | 5.016 | 5.065 | 5.010 | 5.018 | 15,781,064 | -0.09(-1.81%) |
Jun 03, 2010 | 5.136 | 5.146 | 5.065 | 5.111 | 8,218,360 | +0.01(+0.21%) |
Jun 02, 2010 | 5.051 | 5.100 | 4.997 | 5.100 | 9,154,348 | +0.09(+1.85%) |
Jun 01, 2010 | 5.059 | 5.144 | 4.997 | 5.008 | 12,012,566 | -0.05(-1.08%) |
May 28, 2010 | 5.155 | 5.160 | 5.038 | 5.062 | 10,257,785 | -0.09(-1.80%) |
May 27, 2010 | 5.051 | 5.155 | 5.029 | 5.155 | 9,031,413 | +0.18(+3.56%) |
May 26, 2010 | 5.010 | 5.082 | 4.969 | 4.978 | 13,015,616 | -0.01(-0.11%) |
May 25, 2010 | 4.844 | 4.993 | 4.776 | 4.983 | 15,446,850 | -0.02(-0.33%) |
May 24, 2010 | 5.106 | 5.146 | 4.994 | 4.999 | 17,377,474 | -0.11(-2.18%) |
May 21, 2010 | 4.847 | 5.111 | 4.844 | 5.111 | 23,828,288 | +0.19(+3.82%) |
May 20, 2010 | 4.972 | 5.103 | 4.918 | 4.923 | 29,790,370 | -0.28(-5.44%) |
May 19, 2010 | 5.182 | 5.272 | 5.081 | 5.206 | 14,247,621 | +0.02(+0.37%) |
May 18, 2010 | 5.397 | 5.411 | 5.180 | 5.187 | 14,827,224 | -0.16(-3.05%) |
May 17, 2010 | 5.372 | 5.405 | 5.234 | 5.351 | 9,697,770 | +0.00(+0.05%) |
May 14, 2010 | 5.372 | 5.372 | 5.253 | 5.348 | 12,985,502 | -0.05(-0.96%) |
May 13, 2010 | 5.460 | 5.487 | 5.400 | 5.400 | 6,329,928 | -0.06(-1.05%) |
May 12, 2010 | 5.389 | 5.487 | 5.362 | 5.457 | 8,162,414 | +0.12(+2.19%) |
May 11, 2010 | 5.426 | 5.443 | 5.250 | 5.340 | 15,976,934 | -0.00(-0.05%) |
May 10, 2010 | 5.353 | 5.443 | 5.329 | 5.342 | 23,952,108 | +0.14(+2.61%) |
May 07, 2010 | 5.465 | 5.503 | 5.165 | 5.206 | 33,827,176 | -0.28(-5.11%) |
May 06, 2010 | 5.675 | 5.729 | 5.310 | 5.487 | 16,119,898 | -0.19(-3.40%) |
May 05, 2010 | 5.582 | 5.726 | 5.424 | 5.680 | 15,209,757 | +0.13(+2.25%) |
May 04, 2010 | 5.680 | 5.691 | 5.536 | 5.555 | 12,298,201 | -0.19(-3.36%) |
May 03, 2010 | 5.795 | 5.833 | 5.658 | 5.748 | 9,647,087 | +0.03(+0.52%) |
Apr 30, 2010 | 5.675 | 5.824 | 5.609 | 5.718 | 25,917,636 | -0.23(-3.85%) |
Apr 29, 2010 | 5.841 | 5.974 | 5.778 | 5.947 | 15,769,213 | +0.18(+3.07%) |
Apr 28, 2010 | 5.969 | 6.072 | 5.765 | 5.770 | 17,687,070 | -0.16(-2.66%) |
Apr 27, 2010 | 6.105 | 6.149 | 5.922 | 5.928 | 19,259,528 | -0.32(-5.18%) |
Apr 26, 2010 | 6.176 | 6.293 | 6.124 | 6.252 | 10,956,966 | +0.08(+1.23%) |
Apr 23, 2010 | 6.034 | 6.202 | 6.029 | 6.176 | 11,541,417 | +0.11(+1.89%) |
Apr 22, 2010 | 5.876 | 6.061 | 5.841 | 6.061 | 13,359,632 | +0.11(+1.92%) |
Apr 21, 2010 | 5.912 | 5.961 | 5.873 | 5.947 | 13,605,756 | +0.04(+0.60%) |
Apr 20, 2010 | 5.884 | 5.963 | 5.871 | 5.912 | 10,336,937 | +0.04(+0.60%) |
Apr 19, 2010 | 5.795 | 5.876 | 5.754 | 5.876 | 12,306,581 | +0.05(+0.84%) |
Apr 16, 2010 | 6.023 | 6.037 | 5.816 | 5.827 | 22,019,038 | -0.21(-3.52%) |
Apr 15, 2010 | 6.056 | 6.067 | 5.982 | 6.040 | 10,906,224 | -0.04(-0.58%) |
Apr 14, 2010 | 6.021 | 6.078 | 5.971 | 6.075 | 7,375,494 | +0.09(+1.46%) |
Apr 13, 2010 | 6.001 | 6.010 | 5.913 | 5.988 | 7,952,626 | -0.01(-0.23%) |
Apr 12, 2010 | 5.961 | 6.023 | 5.939 | 6.001 | 6,768,362 | +0.04(+0.59%) |
Apr 09, 2010 | 5.903 | 5.966 | 5.865 | 5.966 | 8,392,577 | +0.05(+0.92%) |
Apr 08, 2010 | 5.830 | 5.939 | 5.797 | 5.912 | 8,144,026 | +0.08(+1.35%) |
Apr 07, 2010 | 5.876 | 5.898 | 5.805 | 5.833 | 8,779,399 | -0.07(-1.24%) |
Apr 06, 2010 | 5.873 | 5.912 | 5.854 | 5.906 | 9,903,097 | +0.02(+0.37%) |
Apr 05, 2010 | 5.792 | 5.901 | 5.775 | 5.884 | 8,833,990 | +0.13(+2.17%) |
Apr 01, 2010 | 5.797 | 5.759 | 5.759 | 5.759 | 7,361,410 | +0.01(+0.14%) |
Mar 31, 2010 | 5.690 | 5.808 | 5.690 | 5.751 | 7,313,015 | +0.02(+0.28%) |
Mar 30, 2010 | 5.770 | 5.797 | 5.724 | 5.735 | 5,441,869 | -0.03(-0.47%) |
Mar 29, 2010 | 5.740 | 5.780 | 5.729 | 5.762 | 5,185,543 | +0.03(+0.52%) |
Mar 26, 2010 | 5.800 | 5.800 | 5.677 | 5.732 | 7,517,338 | +0.02(+0.38%) |
Mar 25, 2010 | 5.751 | 5.775 | 5.702 | 5.710 | 8,082,821 | -0.01(-0.10%) |
Mar 24, 2010 | 5.664 | 5.748 | 5.647 | 5.716 | 8,506,929 | +0.01(+0.24%) |
Mar 23, 2010 | 5.647 | 5.707 | 5.639 | 5.702 | 6,779,530 | +0.04(+0.67%) |
Mar 22, 2010 | 5.672 | 5.694 | 5.582 | 5.664 | 8,439,099 | -0.06(-1.09%) |
Mar 19, 2010 | 5.680 | 5.737 | 5.615 | 5.726 | 15,790,370 | +0.08(+1.45%) |
Mar 18, 2010 | 5.618 | 5.683 | 5.609 | 5.645 | 8,925,951 | +0.06(+1.07%) |
Mar 17, 2010 | 5.541 | 5.631 | 5.503 | 5.585 | 10,018,062 | +0.07(+1.28%) |
Mar 16, 2010 | 5.519 | 5.541 | 5.484 | 5.514 | 10,642,187 | -0.01(-0.15%) |
Mar 15, 2010 | 5.457 | 5.530 | 5.402 | 5.522 | 10,641,316 | -0.01(-0.10%) |
Mar 12, 2010 | 5.522 | 5.560 | 5.511 | 5.528 | 4,921,546 | +0.02(+0.30%) |
Mar 11, 2010 | 5.449 | 5.519 | 5.449 | 5.511 | 6,224,062 | +0.01(+0.10%) |
Mar 10, 2010 | 5.484 | 5.514 | 5.454 | 5.506 | 11,228,183 | +0.02(+0.35%) |
Mar 09, 2010 | 5.427 | 5.511 | 5.419 | 5.487 | 9,541,240 | +0.02(+0.40%) |
Mar 08, 2010 | 5.421 | 5.470 | 5.378 | 5.465 | 9,900,511 | +0.01(+0.20%) |
Mar 05, 2010 | 5.362 | 5.476 | 5.362 | 5.454 | 12,777,660 | +0.08(+1.42%) |
Mar 04, 2010 | 5.258 | 5.411 | 5.258 | 5.378 | 12,713,815 | +0.08(+1.59%) |
Mar 03, 2010 | 5.269 | 5.329 | 5.244 | 5.293 | 9,318,341 | +0.05(+0.99%) |
Mar 02, 2010 | 5.163 | 5.293 | 5.160 | 5.242 | 12,308,924 | +0.12(+2.39%) |
Mar 01, 2010 | 5.092 | 5.122 | 5.057 | 5.119 | 7,144,380 | +0.05(+0.91%) |
Feb 26, 2010 | 5.073 | 5.111 | 5.027 | 5.073 | 6,981,485 | -0.01(-0.21%) |
Feb 25, 2010 | 4.983 | 5.092 | 4.978 | 5.084 | 7,230,208 | +0.02(+0.38%) |
Feb 24, 2010 | 5.038 | 5.095 | 4.999 | 5.065 | 8,018,594 | +0.04(+0.87%) |
Feb 23, 2010 | 5.065 | 5.081 | 5.008 | 5.021 | 7,869,103 | -0.02(-0.49%) |
Feb 22, 2010 | 5.065 | 5.078 | 5.040 | 5.046 | 4,483,104 | -0.03(-0.54%) |
Feb 19, 2010 | 5.065 | 5.100 | 5.035 | 5.073 | 7,592,039 | +0.01(+0.11%) |
Feb 18, 2010 | 4.980 | 5.078 | 4.980 | 5.067 | 8,144,316 | +0.01(+0.22%) |
Feb 17, 2010 | 5.067 | 5.089 | 5.005 | 5.057 | 8,446,826 | +0.01(+0.11%) |
Feb 16, 2010 | 5.024 | 5.070 | 4.975 | 5.051 | 11,340,964 | +0.07(+1.42%) |
Feb 12, 2010 | 4.910 | 4.980 | 4.980 | 4.980 | 15,164,248 | +0.04(+0.77%) |
Feb 11, 2010 | 4.910 | 4.989 | 4.899 | 4.942 | 11,300,167 | +0.02(+0.33%) |
Feb 10, 2010 | 4.939 | 4.972 | 4.880 | 4.926 | 14,406,304 | -0.03(-0.60%) |
Feb 09, 2010 | 4.980 | 5.043 | 4.918 | 4.956 | 21,102,834 | +0.04(+0.83%) |
Feb 08, 2010 | 5.138 | 5.160 | 4.899 | 4.915 | 15,495,337 | -0.20(-3.99%) |
Feb 05, 2010 | 4.980 | 5.122 | 4.980 | 5.119 | 10,784,762 | +0.12(+2.42%) |
Feb 04, 2010 | 5.155 | 5.155 | 4.991 | 4.998 | 13,998,993 | -0.19(-3.70%) |
Feb 03, 2010 | 5.239 | 5.247 | 5.097 | 5.190 | 22,543,030 | +0.13(+2.58%) |
Feb 02, 2010 | 5.027 | 5.097 | 5.010 | 5.059 | 6,792,281 | +0.04(+0.87%) |
Feb 01, 2010 | 4.942 | 5.065 | 4.915 | 5.016 | 14,700,066 | +0.12(+2.39%) |
Jan 29, 2010 | 4.975 | 5.029 | 4.899 | 4.899 | 11,064,613 | -0.07(-1.37%) |
Jan 28, 2010 | 5.013 | 5.051 | 4.937 | 4.967 | 6,573,866 | -0.03(-0.60%) |
Jan 27, 2010 | 4.934 | 5.016 | 4.926 | 4.997 | 11,344,203 | +0.07(+1.38%) |
Jan 26, 2010 | 4.942 | 5.018 | 4.929 | 4.929 | 9,435,400 | -0.07(-1.36%) |
Jan 25, 2010 | 5.062 | 5.062 | 4.969 | 4.997 | 9,704,436 | +0.00(+0.05%) |
Jan 22, 2010 | 5.149 | 5.182 | 4.978 | 4.994 | 14,274,757 | -0.17(-3.32%) |
Jan 21, 2010 | 5.443 | 5.443 | 5.146 | 5.165 | 16,431,538 | -0.26(-4.82%) |
Jan 20, 2010 | 5.451 | 5.473 | 5.362 | 5.427 | 7,052,572 | -0.05(-0.99%) |
Jan 19, 2010 | 5.490 | 5.511 | 5.457 | 5.481 | 3,864,488 | -0.01(-0.15%) |
Jan 15, 2010 | 5.506 | 5.490 | 5.490 | 5.490 | 8,546,875 | -0.02(-0.44%) |
Jan 14, 2010 | 5.451 | 5.525 | 5.427 | 5.514 | 5,500,668 | +0.04(+0.65%) |
Jan 13, 2010 | 5.405 | 5.487 | 5.378 | 5.479 | 8,363,105 | +0.05(+0.95%) |
Jan 12, 2010 | 5.490 | 5.528 | 5.397 | 5.427 | 6,363,468 | -0.10(-1.73%) |
Jan 11, 2010 | 5.511 | 5.555 | 5.473 | 5.522 | 6,566,337 | +0.01(+0.25%) |
Jan 08, 2010 | 5.454 | 5.528 | 5.413 | 5.509 | 5,322,129 | +0.06(+1.05%) |
Jan 07, 2010 | 5.514 | 5.528 | 5.416 | 5.451 | 10,403,066 | -0.07(-1.33%) |
Jan 06, 2010 | 5.500 | 5.544 | 5.490 | 5.525 | 8,985,339 | -0.00(-0.05%) |
Jan 05, 2010 | 5.427 | 5.533 | 5.427 | 5.528 | 5,441,395 | +0.02(+0.30%) |
Jan 04, 2010 | 5.424 | 5.562 | 5.419 | 5.511 | 7,974,455 | +0.11(+2.12%) |
Dec 31, 2009 | 5.514 | 5.397 | 5.397 | 5.397 | 6,116,452 | -0.10(-1.74%) |
Dec 30, 2009 | 5.517 | 5.555 | 5.476 | 5.492 | 4,398,010 | -0.07(-1.18%) |
Dec 29, 2009 | 5.585 | 5.601 | 5.549 | 5.558 | 2,651,426 | -0.02(-0.34%) |
Dec 28, 2009 | 5.569 | 5.604 | 5.552 | 5.577 | 3,427,861 | +0.01(+0.10%) |
Dec 24, 2009 | 5.492 | 5.571 | 5.490 | 5.571 | 2,402,537 | +0.07(+1.29%) |
Dec 23, 2009 | 5.509 | 5.514 | 5.470 | 5.500 | 3,118,314 | +0.01(+0.20%) |
Dec 22, 2009 | 5.528 | 5.528 | 5.446 | 5.490 | 6,043,547 | +0.04(+0.65%) |
Dec 21, 2009 | 5.443 | 5.473 | 5.378 | 5.454 | 5,705,421 | +0.01(+0.15%) |
Dec 18, 2009 | 5.446 | 5.449 | 5.351 | 5.446 | 10,825,386 | +0.04(+0.65%) |
Dec 17, 2009 | 5.419 | 5.435 | 5.378 | 5.411 | 6,674,072 | -0.05(-0.90%) |
Dec 16, 2009 | 5.389 | 5.492 | 5.364 | 5.460 | 7,935,707 | +0.13(+2.35%) |
Dec 15, 2009 | 5.375 | 5.405 | 5.323 | 5.334 | 7,315,016 | -0.09(-1.71%) |
Dec 14, 2009 | 5.413 | 5.432 | 5.353 | 5.427 | 5,354,968 | +0.07(+1.37%) |
Dec 11, 2009 | 5.345 | 5.386 | 5.332 | 5.353 | 5,011,234 | +0.02(+0.36%) |
Dec 10, 2009 | 5.351 | 5.378 | 5.321 | 5.334 | 9,291,242 | -0.00(-0.05%) |
Dec 09, 2009 | 5.285 | 5.367 | 5.261 | 5.337 | 8,116,372 | +0.04(+0.77%) |
Dec 08, 2009 | 5.299 | 5.353 | 5.277 | 5.296 | 7,864,362 | -0.05(-0.87%) |
Dec 07, 2009 | 5.457 | 5.460 | 5.307 | 5.342 | 10,679,627 | -0.11(-2.00%) |
Dec 04, 2009 | 5.446 | 5.470 | 5.293 | 5.451 | 15,990,933 | +0.09(+1.68%) |
Dec 03, 2009 | 5.258 | 5.402 | 5.258 | 5.362 | 16,297,439 | +0.02(+0.46%) |
Dec 02, 2009 | 5.198 | 5.337 | 5.195 | 5.337 | 12,648,497 | +0.12(+2.24%) |
Dec 01, 2009 | 5.160 | 5.239 | 5.144 | 5.220 | 13,369,136 | +0.13(+2.62%) |
Nov 30, 2009 | 5.100 | 5.126 | 5.005 | 5.087 | 16,130,912 | -0.03(-0.53%) |
Nov 27, 2009 | 5.193 | 5.223 | 5.027 | 5.114 | 13,935,251 | -0.27(-5.06%) |
Nov 25, 2009 | 5.383 | 5.416 | 5.329 | 5.386 | 10,449,358 | -0.02(-0.40%) |
Nov 24, 2009 | 5.253 | 5.417 | 5.253 | 5.408 | 14,668,670 | +0.10(+1.79%) |
Nov 23, 2009 | 5.313 | 5.419 | 5.250 | 5.313 | 15,610,116 | +0.15(+2.85%) |
Nov 20, 2009 | 5.250 | 5.250 | 5.146 | 5.165 | 10,522,898 | -0.09(-1.71%) |
Nov 19, 2009 | 5.231 | 5.277 | 5.176 | 5.255 | 12,813,044 | +0.02(+0.47%) |
Nov 18, 2009 | 5.122 | 5.239 | 5.103 | 5.231 | 8,391,549 | +0.08(+1.53%) |
Nov 17, 2009 | 5.182 | 5.193 | 5.087 | 5.152 | 11,757,401 | -0.04(-0.68%) |
Nov 16, 2009 | 5.157 | 5.236 | 5.122 | 5.187 | 12,847,925 | +0.04(+0.69%) |
Nov 13, 2009 | 5.161 | 5.253 | 5.073 | 5.152 | 11,097,973 | -0.07(-1.30%) |
Nov 12, 2009 | 5.288 | 5.323 | 5.160 | 5.220 | 16,266,418 | +0.12(+2.35%) |
Nov 11, 2009 | 5.076 | 5.125 | 5.008 | 5.100 | 11,408,078 | +0.09(+1.85%) |
Nov 10, 2009 | 5.065 | 5.073 | 4.975 | 5.008 | 6,962,686 | -0.08(-1.66%) |
Nov 09, 2009 | 5.065 | 5.108 | 5.043 | 5.092 | 6,430,314 | +0.07(+1.30%) |
Nov 06, 2009 | 4.863 | 5.027 | 4.861 | 5.027 | 10,788,963 | +0.11(+2.16%) |
Nov 05, 2009 | 4.931 | 5.051 | 4.850 | 4.920 | 13,595,778 | -0.04(-0.71%) |
Nov 04, 2009 | 5.018 | 5.059 | 4.937 | 4.956 | 11,784,845 | -0.02(-0.44%) |
Nov 03, 2009 | 4.861 | 4.990 | 4.855 | 4.978 | 10,026,766 | +0.07(+1.39%) |