Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.719 | 4.804 | 4.646 | 4.784 | 31,237,746 | +0.22(+4.74%) |
Nov 29, 2011 | 4.495 | 4.627 | 4.443 | 4.568 | 21,762,500 | +0.09(+2.05%) |
Nov 28, 2011 | 4.541 | 4.574 | 4.397 | 4.476 | 16,724,665 | +0.10(+2.25%) |
Nov 25, 2011 | 4.345 | 4.495 | 4.331 | 4.377 | 4,861,390 | +0.02(+0.45%) |
Nov 23, 2011 | 4.364 | 4.482 | 4.338 | 4.358 | 27,301,220 | -0.07(-1.48%) |
Nov 22, 2011 | 4.456 | 4.495 | 4.358 | 4.423 | 26,560,270 | -0.05(-1.17%) |
Nov 21, 2011 | 4.554 | 4.619 | 4.475 | 4.475 | 31,816,658 | -0.15(-3.25%) |
Nov 18, 2011 | 4.717 | 4.730 | 4.619 | 4.626 | 22,606,290 | -0.04(-0.84%) |
Nov 17, 2011 | 4.717 | 4.867 | 4.639 | 4.665 | 24,078,010 | -0.07(-1.38%) |
Nov 16, 2011 | 4.750 | 4.906 | 4.717 | 4.730 | 19,655,170 | -0.04(-0.82%) |
Nov 15, 2011 | 4.684 | 4.835 | 4.671 | 4.769 | 15,105,703 | +0.05(+1.11%) |
Nov 14, 2011 | 4.828 | 4.841 | 4.678 | 4.717 | 15,651,817 | -0.16(-3.35%) |
Nov 11, 2011 | 4.815 | 4.913 | 4.802 | 4.880 | 14,497,032 | +0.14(+3.03%) |
Nov 10, 2011 | 4.717 | 4.782 | 4.639 | 4.737 | 21,226,238 | +0.10(+2.26%) |
Nov 09, 2011 | 4.769 | 4.802 | 4.619 | 4.632 | 24,844,902 | -0.29(-5.97%) |
Nov 08, 2011 | 4.861 | 4.946 | 4.802 | 4.926 | 20,892,472 | +0.10(+2.03%) |
Nov 07, 2011 | 4.769 | 4.920 | 4.753 | 4.828 | 19,770,858 | +0.04(+0.82%) |
Nov 04, 2011 | 4.750 | 4.808 | 4.632 | 4.789 | 25,895,870 | -0.02(-0.41%) |
Nov 03, 2011 | 4.737 | 4.857 | 4.593 | 4.808 | 26,393,530 | +0.14(+2.94%) |
Nov 02, 2011 | 4.586 | 4.697 | 4.541 | 4.671 | 23,160,000 | +0.21(+4.69%) |
Nov 01, 2011 | 4.423 | 4.652 | 4.332 | 4.462 | 37,630,912 | -0.15(-3.26%) |
Oct 31, 2011 | 4.671 | 4.808 | 4.612 | 4.612 | 23,270,332 | -0.18(-3.68%) |
Oct 28, 2011 | 4.920 | 4.920 | 4.697 | 4.789 | 28,190,190 | -0.10(-2.01%) |
Oct 27, 2011 | 4.985 | 5.057 | 4.727 | 4.887 | 46,098,320 | +0.13(+2.75%) |
Oct 26, 2011 | 4.658 | 4.776 | 4.573 | 4.756 | 32,893,188 | +0.22(+4.90%) |
Oct 25, 2011 | 4.599 | 4.671 | 4.514 | 4.534 | 25,484,830 | -0.15(-3.21%) |
Oct 24, 2011 | 4.619 | 4.724 | 4.560 | 4.684 | 25,275,310 | +0.14(+3.17%) |
Oct 21, 2011 | 4.521 | 4.606 | 4.488 | 4.541 | 36,362,732 | +0.09(+2.06%) |
Oct 20, 2011 | 4.201 | 4.501 | 4.142 | 4.449 | 37,353,064 | +0.29(+6.91%) |
Oct 19, 2011 | 4.345 | 4.416 | 4.122 | 4.162 | 34,511,448 | -0.18(-4.07%) |
Oct 18, 2011 | 4.109 | 4.410 | 4.073 | 4.338 | 26,835,256 | +0.27(+6.58%) |
Oct 17, 2011 | 4.194 | 4.260 | 4.057 | 4.070 | 18,424,634 | -0.18(-4.30%) |
Oct 14, 2011 | 4.345 | 4.377 | 4.116 | 4.253 | 27,427,030 | -0.03(-0.76%) |
Oct 13, 2011 | 4.338 | 4.371 | 4.162 | 4.286 | 32,411,804 | -0.13(-2.96%) |
Oct 12, 2011 | 4.351 | 4.554 | 4.332 | 4.416 | 26,439,130 | +0.10(+2.42%) |
Oct 11, 2011 | 4.201 | 4.351 | 4.116 | 4.312 | 22,931,798 | +0.08(+2.01%) |
Oct 10, 2011 | 4.129 | 4.227 | 4.096 | 4.227 | 18,689,632 | +0.20(+5.03%) |
Oct 07, 2011 | 4.292 | 4.305 | 3.992 | 4.024 | 21,472,742 | -0.25(-5.95%) |
Oct 06, 2011 | 4.162 | 4.286 | 4.109 | 4.279 | 42,684,988 | +0.30(+7.55%) |
Oct 05, 2011 | 3.874 | 4.038 | 3.848 | 3.979 | 22,158,152 | +0.06(+1.50%) |
Oct 04, 2011 | 3.659 | 3.940 | 3.652 | 3.920 | 34,614,212 | +0.18(+4.90%) |
Oct 03, 2011 | 3.868 | 3.920 | 3.737 | 3.737 | 26,688,458 | -0.14(-3.54%) |
Sep 30, 2011 | 4.011 | 4.064 | 3.868 | 3.874 | 23,545,020 | -0.20(-4.82%) |
Sep 29, 2011 | 3.900 | 4.070 | 3.835 | 4.070 | 41,792,800 | +0.29(+7.60%) |
Sep 28, 2011 | 3.940 | 3.962 | 3.783 | 3.783 | 23,754,740 | -0.15(-3.82%) |
Sep 27, 2011 | 4.129 | 4.155 | 3.897 | 3.933 | 37,038,992 | -0.03(-0.82%) |
Sep 26, 2011 | 3.809 | 3.972 | 3.776 | 3.966 | 26,384,694 | +0.24(+6.30%) |
Sep 23, 2011 | 3.750 | 3.848 | 3.678 | 3.730 | 26,989,636 | -0.05(-1.38%) |
Sep 22, 2011 | 3.737 | 3.828 | 3.678 | 3.783 | 30,100,704 | -0.09(-2.36%) |
Sep 21, 2011 | 4.129 | 4.168 | 3.861 | 3.874 | 27,294,936 | -0.27(-6.47%) |
Sep 20, 2011 | 4.155 | 4.227 | 4.109 | 4.142 | 12,495,073 | +0.01(+0.32%) |
Sep 19, 2011 | 4.162 | 4.181 | 4.070 | 4.129 | 16,326,947 | -0.14(-3.22%) |
Sep 16, 2011 | 4.279 | 4.305 | 4.181 | 4.266 | 19,534,700 | -0.01(-0.15%) |
Sep 15, 2011 | 4.279 | 4.312 | 4.214 | 4.273 | 20,390,020 | +0.05(+1.08%) |
Sep 14, 2011 | 4.181 | 4.266 | 4.083 | 4.227 | 22,144,196 | +0.08(+1.89%) |
Sep 13, 2011 | 4.142 | 4.273 | 4.109 | 4.149 | 14,857,354 | +0.03(+0.79%) |
Sep 12, 2011 | 3.940 | 4.168 | 3.933 | 4.116 | 27,059,268 | +0.12(+2.94%) |
Sep 09, 2011 | 4.136 | 4.175 | 3.985 | 3.998 | 22,117,292 | -0.20(-4.67%) |
Sep 08, 2011 | 4.299 | 4.358 | 4.122 | 4.194 | 21,965,248 | -0.14(-3.31%) |
Sep 07, 2011 | 4.077 | 4.338 | 4.057 | 4.338 | 18,471,796 | +0.35(+8.67%) |
Sep 06, 2011 | 3.966 | 4.070 | 3.920 | 3.992 | 20,303,094 | -0.08(-2.08%) |
Sep 02, 2011 | 4.103 | 4.171 | 4.064 | 4.077 | 18,486,088 | -0.13(-3.11%) |
Sep 01, 2011 | 4.318 | 4.371 | 4.175 | 4.207 | 19,485,784 | -0.13(-3.01%) |
Aug 31, 2011 | 4.325 | 4.403 | 4.266 | 4.338 | 13,106,401 | +0.05(+1.07%) |
Aug 30, 2011 | 4.379 | 4.390 | 4.247 | 4.292 | 19,021,244 | -0.12(-2.67%) |
Aug 29, 2011 | 4.253 | 4.416 | 4.253 | 4.410 | 15,542,280 | +0.22(+5.14%) |
Aug 26, 2011 | 4.116 | 4.253 | 4.011 | 4.194 | 20,593,122 | +0.07(+1.58%) |
Aug 25, 2011 | 4.337 | 4.441 | 4.077 | 4.129 | 31,128,382 | -0.07(-1.70%) |
Aug 24, 2011 | 4.116 | 4.253 | 4.077 | 4.201 | 24,275,764 | +0.07(+1.73%) |
Aug 23, 2011 | 3.940 | 4.129 | 3.862 | 4.129 | 22,244,014 | +0.20(+4.96%) |
Aug 22, 2011 | 4.031 | 4.057 | 3.888 | 3.934 | 21,958,360 | +0.03(+0.67%) |
Aug 19, 2011 | 3.979 | 4.090 | 3.888 | 3.908 | 24,211,902 | -0.16(-3.84%) |
Aug 18, 2011 | 4.214 | 4.220 | 4.025 | 4.064 | 29,791,906 | -0.29(-6.58%) |
Aug 17, 2011 | 4.396 | 4.467 | 4.266 | 4.350 | 20,100,544 | +0.01(+0.15%) |
Aug 16, 2011 | 4.363 | 4.422 | 4.272 | 4.344 | 19,533,830 | -0.08(-1.91%) |
Aug 15, 2011 | 4.240 | 4.448 | 4.240 | 4.428 | 17,466,358 | +0.25(+5.91%) |
Aug 12, 2011 | 4.435 | 4.493 | 4.149 | 4.181 | 30,271,300 | -0.18(-4.03%) |
Aug 11, 2011 | 4.129 | 4.415 | 4.070 | 4.357 | 30,329,764 | +0.33(+8.06%) |
Aug 10, 2011 | 4.402 | 4.402 | 4.005 | 4.031 | 48,919,728 | -0.47(-10.40%) |
Aug 09, 2011 | 4.506 | 4.506 | 4.142 | 4.500 | 29,257,924 | +0.27(+6.46%) |
Aug 08, 2011 | 4.506 | 4.701 | 4.194 | 4.227 | 36,949,184 | -0.49(-10.34%) |
Aug 05, 2011 | 4.968 | 4.974 | 4.675 | 4.714 | 34,459,572 | -0.16(-3.33%) |
Aug 04, 2011 | 5.059 | 5.117 | 4.870 | 4.877 | 26,278,388 | -0.27(-5.30%) |
Aug 03, 2011 | 5.104 | 5.182 | 4.981 | 5.150 | 29,758,368 | +0.04(+0.76%) |
Aug 02, 2011 | 5.221 | 5.267 | 5.104 | 5.111 | 24,936,432 | -0.16(-3.08%) |
Aug 01, 2011 | 5.312 | 5.332 | 5.169 | 5.273 | 22,587,964 | +0.05(+0.87%) |
Jul 29, 2011 | 5.176 | 5.280 | 5.117 | 5.228 | 24,555,366 | -0.02(-0.37%) |
Jul 28, 2011 | 5.267 | 5.390 | 5.241 | 5.247 | 21,847,918 | -0.02(-0.37%) |
Jul 27, 2011 | 5.377 | 5.442 | 5.260 | 5.267 | 25,583,492 | -0.14(-2.53%) |
Jul 26, 2011 | 5.462 | 5.475 | 5.351 | 5.403 | 14,983,549 | -0.07(-1.19%) |
Jul 25, 2011 | 5.377 | 5.514 | 5.377 | 5.469 | 21,703,532 | +0.00(+0.00%) |
Jul 22, 2011 | 5.439 | 5.501 | 5.351 | 5.469 | 17,414,440 | +0.01(+0.12%) |
Jul 21, 2011 | 5.403 | 5.508 | 5.358 | 5.462 | 26,266,328 | +0.08(+1.57%) |
Jul 20, 2011 | 5.319 | 5.449 | 5.286 | 5.377 | 31,148,658 | +0.14(+2.61%) |
Jul 19, 2011 | 5.156 | 5.306 | 5.072 | 5.241 | 34,809,228 | +0.21(+4.27%) |
Jul 18, 2011 | 5.163 | 5.169 | 5.000 | 5.026 | 17,450,594 | -0.13(-2.52%) |
Jul 15, 2011 | 5.215 | 5.221 | 5.111 | 5.156 | 15,111,303 | -0.02(-0.38%) |
Jul 14, 2011 | 5.299 | 5.306 | 5.169 | 5.176 | 15,005,321 | -0.08(-1.61%) |
Jul 13, 2011 | 5.241 | 5.351 | 5.228 | 5.260 | 18,759,554 | +0.05(+1.00%) |
Jul 12, 2011 | 5.215 | 5.319 | 5.182 | 5.208 | 19,285,042 | +0.00(+0.00%) |
Jul 11, 2011 | 5.267 | 5.312 | 5.195 | 5.208 | 18,407,918 | -0.16(-3.03%) |
Jul 08, 2011 | 5.351 | 5.429 | 5.325 | 5.371 | 17,895,856 | -0.08(-1.43%) |
Jul 07, 2011 | 5.416 | 5.501 | 5.397 | 5.449 | 13,886,558 | +0.09(+1.70%) |
Jul 06, 2011 | 5.377 | 5.377 | 5.306 | 5.358 | 13,827,896 | -0.04(-0.72%) |
Jul 05, 2011 | 5.442 | 5.442 | 5.338 | 5.397 | 14,930,960 | -0.09(-1.66%) |
Jul 01, 2011 | 5.423 | 5.514 | 5.416 | 5.488 | 15,707,956 | +0.07(+1.32%) |
Jun 30, 2011 | 5.403 | 5.455 | 5.377 | 5.416 | 14,936,989 | +0.03(+0.48%) |
Jun 29, 2011 | 5.306 | 5.403 | 5.247 | 5.390 | 14,930,883 | +0.12(+2.35%) |
Jun 28, 2011 | 5.273 | 5.273 | 5.189 | 5.267 | 13,556,816 | +0.01(+0.25%) |
Jun 27, 2011 | 5.182 | 5.280 | 5.130 | 5.254 | 13,626,939 | +0.10(+1.89%) |
Jun 24, 2011 | 5.260 | 5.280 | 5.085 | 5.156 | 23,375,344 | -0.10(-1.98%) |
Jun 23, 2011 | 5.241 | 5.306 | 5.208 | 5.260 | 18,442,272 | -0.06(-1.10%) |
Jun 22, 2011 | 5.364 | 5.429 | 5.319 | 5.319 | 15,502,301 | -0.05(-0.97%) |
Jun 21, 2011 | 5.377 | 5.429 | 5.325 | 5.371 | 14,114,399 | +0.04(+0.73%) |
Jun 20, 2011 | 5.329 | 5.351 | 5.306 | 5.332 | 17,309,386 | -0.07(-1.20%) |
Jun 17, 2011 | 5.299 | 5.403 | 5.273 | 5.397 | 28,475,092 | +0.14(+2.72%) |
Jun 16, 2011 | 5.234 | 5.306 | 5.202 | 5.254 | 18,100,528 | +0.02(+0.37%) |
Jun 15, 2011 | 5.221 | 5.273 | 5.189 | 5.234 | 23,521,360 | -0.04(-0.74%) |
Jun 14, 2011 | 5.267 | 5.332 | 5.228 | 5.273 | 24,088,270 | +0.07(+1.38%) |
Jun 13, 2011 | 5.254 | 5.254 | 5.156 | 5.202 | 24,265,148 | -0.01(-0.12%) |
Jun 10, 2011 | 5.247 | 5.280 | 5.111 | 5.208 | 26,273,020 | -0.08(-1.48%) |
Jun 09, 2011 | 5.202 | 5.325 | 5.169 | 5.286 | 18,602,846 | +0.10(+1.88%) |
Jun 08, 2011 | 5.130 | 5.254 | 5.124 | 5.189 | 16,310,964 | +0.03(+0.50%) |
Jun 07, 2011 | 5.247 | 5.306 | 5.163 | 5.163 | 19,339,176 | +0.01(+0.13%) |
Jun 06, 2011 | 5.241 | 5.260 | 5.137 | 5.156 | 20,710,110 | -0.08(-1.61%) |
Jun 03, 2011 | 5.260 | 5.338 | 5.215 | 5.241 | 18,056,590 | -0.14(-2.66%) |
May 24, 2011 | 5.371 | 5.410 | 5.345 | 5.384 | 13,109,537 | +0.03(+0.48%) |
May 23, 2011 | 5.371 | 5.416 | 5.345 | 5.358 | 14,317,992 | -0.08(-1.55%) |
May 20, 2011 | 5.565 | 5.578 | 5.436 | 5.442 | 17,052,960 | -0.12(-2.21%) |
May 19, 2011 | 5.572 | 5.598 | 5.514 | 5.565 | 11,564,133 | +0.02(+0.35%) |
May 18, 2011 | 5.514 | 5.552 | 5.475 | 5.546 | 13,270,873 | +0.03(+0.47%) |
May 17, 2011 | 5.423 | 5.533 | 5.423 | 5.520 | 19,129,494 | +0.06(+1.19%) |
May 16, 2011 | 5.358 | 5.520 | 5.352 | 5.455 | 22,626,238 | +0.10(+1.81%) |
May 13, 2011 | 5.488 | 5.527 | 5.345 | 5.358 | 27,975,866 | -0.17(-3.05%) |
May 12, 2011 | 5.533 | 5.559 | 5.442 | 5.527 | 19,421,642 | -0.01(-0.12%) |
May 11, 2011 | 5.533 | 5.588 | 5.507 | 5.533 | 13,820,155 | -0.03(-0.58%) |
May 10, 2011 | 5.514 | 5.598 | 5.494 | 5.565 | 15,222,313 | +0.07(+1.30%) |
May 09, 2011 | 5.520 | 5.546 | 5.494 | 5.494 | 17,485,030 | -0.03(-0.59%) |
May 06, 2011 | 5.591 | 5.611 | 5.449 | 5.527 | 19,765,126 | +0.02(+0.35%) |
May 05, 2011 | 5.559 | 5.598 | 5.488 | 5.507 | 11,373,800 | -0.08(-1.51%) |
May 04, 2011 | 5.701 | 5.701 | 5.572 | 5.591 | 22,496,482 | -0.12(-2.15%) |
May 03, 2011 | 5.656 | 5.727 | 5.585 | 5.714 | 26,665,084 | +0.07(+1.26%) |
May 02, 2011 | 5.637 | 5.656 | 5.630 | 5.643 | 14,441,299 | +0.03(+0.46%) |
Apr 29, 2011 | 5.617 | 5.695 | 5.617 | 5.617 | 18,485,218 | -0.01(-0.12%) |
Apr 28, 2011 | 5.585 | 5.650 | 5.572 | 5.624 | 16,525,682 | +0.02(+0.35%) |
Apr 27, 2011 | 5.514 | 5.643 | 5.514 | 5.604 | 31,038,392 | +0.07(+1.29%) |
Apr 26, 2011 | 5.481 | 5.559 | 5.423 | 5.533 | 16,615,286 | +0.08(+1.55%) |
Apr 25, 2011 | 5.455 | 5.475 | 5.429 | 5.449 | 10,094,292 | +0.04(+0.72%) |
Apr 21, 2011 | 5.455 | 5.455 | 5.358 | 5.410 | 22,136,920 | +0.00(+0.00%) |
Apr 20, 2011 | 5.520 | 5.546 | 5.365 | 5.410 | 21,296,386 | -0.03(-0.48%) |
Apr 19, 2011 | 5.591 | 5.591 | 5.410 | 5.436 | 25,721,528 | -0.13(-2.33%) |
Apr 18, 2011 | 5.572 | 5.669 | 5.416 | 5.565 | 38,459,900 | -0.15(-2.61%) |
Apr 15, 2011 | 5.721 | 5.760 | 5.663 | 5.714 | 19,983,702 | +0.05(+0.80%) |
Apr 14, 2011 | 5.714 | 5.727 | 5.650 | 5.669 | 15,022,261 | -0.06(-1.13%) |
Apr 13, 2011 | 5.721 | 5.766 | 5.701 | 5.734 | 32,214,954 | +0.05(+0.91%) |
Apr 12, 2011 | 5.656 | 5.721 | 5.643 | 5.682 | 20,887,334 | -0.04(-0.68%) |
Apr 11, 2011 | 5.740 | 5.792 | 5.695 | 5.721 | 17,993,594 | -0.03(-0.45%) |
Apr 08, 2011 | 5.838 | 5.850 | 5.708 | 5.747 | 16,818,336 | -0.04(-0.67%) |
Apr 07, 2011 | 5.805 | 5.857 | 5.753 | 5.786 | 18,931,584 | -0.03(-0.56%) |
Apr 06, 2011 | 5.786 | 5.831 | 5.708 | 5.818 | 17,257,342 | +0.08(+1.35%) |
Apr 05, 2011 | 5.786 | 5.799 | 5.721 | 5.740 | 13,047,337 | -0.04(-0.67%) |
Apr 04, 2011 | 5.831 | 5.896 | 5.740 | 5.779 | 19,487,182 | -0.02(-0.34%) |
Apr 01, 2011 | 5.766 | 5.863 | 5.766 | 5.799 | 20,624,724 | +0.05(+0.79%) |
Mar 31, 2011 | 5.727 | 5.786 | 5.714 | 5.753 | 24,192,394 | -0.03(-0.56%) |
Mar 30, 2011 | 5.786 | 5.786 | 5.786 | 5.786 | 38,795,452 | +0.12(+2.17%) |
Mar 29, 2011 | 5.650 | 5.688 | 5.617 | 5.663 | 17,442,220 | -0.01(-0.23%) |
Mar 28, 2011 | 5.650 | 5.688 | 5.572 | 5.676 | 19,471,174 | +0.03(+0.46%) |
Mar 25, 2011 | 5.630 | 5.676 | 5.552 | 5.650 | 22,891,860 | +0.04(+0.69%) |
Mar 24, 2011 | 5.637 | 5.637 | 5.481 | 5.611 | 26,267,080 | +0.05(+0.81%) |
Mar 23, 2011 | 5.611 | 5.630 | 5.494 | 5.565 | 26,859,510 | -0.06(-1.15%) |
Mar 22, 2011 | 5.708 | 5.708 | 5.578 | 5.630 | 40,951,644 | -0.01(-0.11%) |
Mar 21, 2011 | 5.669 | 5.727 | 5.630 | 5.637 | 136,231,024 | -0.14(-2.47%) |
Mar 18, 2011 | 5.825 | 6.110 | 5.740 | 5.779 | 60,643,336 | +0.05(+0.79%) |
Mar 17, 2011 | 5.688 | 5.740 | 5.559 | 5.734 | 17,313,376 | +0.13(+2.31%) |
Mar 16, 2011 | 5.701 | 5.773 | 5.591 | 5.604 | 23,065,386 | -0.11(-1.93%) |
Mar 15, 2011 | 5.701 | 5.812 | 5.676 | 5.714 | 19,570,240 | -0.10(-1.67%) |
Mar 14, 2011 | 5.838 | 5.883 | 5.727 | 5.812 | 17,974,376 | -0.07(-1.21%) |
Mar 11, 2011 | 5.805 | 5.974 | 5.805 | 5.883 | 23,702,664 | +0.05(+0.89%) |
Mar 10, 2011 | 6.012 | 6.012 | 5.805 | 5.831 | 28,626,524 | -0.25(-4.05%) |
Mar 09, 2011 | 6.032 | 6.155 | 6.022 | 6.077 | 17,963,198 | +0.05(+0.75%) |
Mar 08, 2011 | 6.025 | 6.110 | 5.993 | 6.032 | 20,146,440 | +0.03(+0.43%) |
Mar 07, 2011 | 5.987 | 6.038 | 5.941 | 6.006 | 20,076,246 | +0.01(+0.11%) |
Mar 04, 2011 | 6.012 | 6.038 | 5.870 | 5.999 | 27,828,336 | -0.05(-0.86%) |
Mar 03, 2011 | 6.038 | 6.110 | 5.987 | 6.051 | 27,157,340 | +0.19(+3.32%) |
Mar 02, 2011 | 5.792 | 5.935 | 5.773 | 5.857 | 20,355,636 | +0.06(+1.01%) |
Mar 01, 2011 | 5.961 | 5.961 | 5.766 | 5.799 | 18,145,794 | -0.12(-2.08%) |
Feb 28, 2011 | 6.045 | 6.084 | 5.889 | 5.922 | 18,095,054 | -0.10(-1.61%) |
Feb 25, 2011 | 5.948 | 6.077 | 5.922 | 6.019 | 15,403,874 | +0.17(+2.88%) |
Feb 24, 2011 | 5.935 | 6.025 | 5.799 | 5.850 | 37,784,896 | -0.10(-1.63%) |
Feb 23, 2011 | 5.941 | 6.051 | 5.863 | 5.948 | 26,468,792 | -0.01(-0.22%) |
Feb 22, 2011 | 6.077 | 6.109 | 5.922 | 5.960 | 23,712,476 | -0.21(-3.36%) |
Feb 18, 2011 | 6.109 | 6.271 | 6.090 | 6.168 | 32,890,632 | +0.06(+0.95%) |
Feb 17, 2011 | 6.174 | 6.193 | 6.090 | 6.109 | 14,105,404 | -0.07(-1.15%) |
Feb 16, 2011 | 6.232 | 6.278 | 6.161 | 6.181 | 16,500,164 | -0.06(-1.04%) |
Feb 15, 2011 | 6.193 | 6.323 | 6.187 | 6.245 | 22,332,028 | +0.03(+0.52%) |
Feb 14, 2011 | 6.181 | 6.232 | 6.122 | 6.213 | 12,049,120 | +0.04(+0.63%) |
Feb 11, 2011 | 5.993 | 6.239 | 5.960 | 6.174 | 19,970,316 | +0.16(+2.58%) |
Feb 10, 2011 | 6.103 | 6.135 | 6.012 | 6.019 | 24,997,766 | -0.17(-2.82%) |
Feb 09, 2011 | 6.284 | 6.200 | 6.071 | 6.193 | 24,913,002 | -0.09(-1.44%) |
Feb 08, 2011 | 6.226 | 6.323 | 6.168 | 6.284 | 17,416,480 | +0.08(+1.36%) |
Feb 07, 2011 | 6.148 | 6.239 | 6.122 | 6.200 | 16,516,826 | +0.08(+1.38%) |
Feb 04, 2011 | 6.116 | 6.271 | 6.045 | 6.116 | 17,053,870 | -0.01(-0.21%) |
Feb 03, 2011 | 5.967 | 6.129 | 5.960 | 6.129 | 18,854,118 | +0.10(+1.72%) |
Feb 02, 2011 | 5.960 | 6.071 | 5.915 | 6.025 | 21,901,192 | +0.03(+0.54%) |
Feb 01, 2011 | 5.825 | 5.999 | 5.792 | 5.993 | 18,064,758 | +0.23(+4.05%) |
Jan 31, 2011 | 5.721 | 5.838 | 5.708 | 5.760 | 14,408,500 | +0.07(+1.25%) |
Jan 28, 2011 | 5.786 | 5.860 | 5.689 | 5.689 | 18,620,396 | -0.09(-1.57%) |
Jan 27, 2011 | 5.753 | 5.870 | 5.703 | 5.779 | 22,750,478 | +0.03(+0.45%) |
Jan 26, 2011 | 5.747 | 5.860 | 5.682 | 5.753 | 23,646,682 | -0.01(-0.22%) |
Jan 25, 2011 | 5.702 | 5.831 | 5.598 | 5.766 | 48,970,352 | +0.19(+3.48%) |
Jan 24, 2011 | 5.689 | 5.715 | 5.527 | 5.572 | 27,192,928 | -0.11(-1.94%) |
Jan 21, 2011 | 5.572 | 5.689 | 5.533 | 5.682 | 28,602,452 | +0.25(+4.52%) |
Jan 20, 2011 | 5.507 | 5.520 | 5.378 | 5.436 | 22,848,142 | -0.09(-1.64%) |
Jan 19, 2011 | 5.689 | 5.695 | 5.501 | 5.527 | 22,327,658 | -0.21(-3.72%) |
Jan 18, 2011 | 5.695 | 5.766 | 5.676 | 5.740 | 21,654,936 | +0.06(+1.14%) |
Jan 14, 2011 | 5.520 | 5.715 | 5.520 | 5.676 | 21,647,692 | +0.13(+2.33%) |
Jan 13, 2011 | 5.682 | 5.689 | 5.533 | 5.546 | 16,572,858 | -0.13(-2.28%) |
Jan 12, 2011 | 5.689 | 5.728 | 5.605 | 5.676 | 26,054,818 | +0.06(+1.04%) |
Jan 11, 2011 | 5.650 | 5.695 | 5.592 | 5.617 | 9,303,985 | +0.01(+0.23%) |
Jan 10, 2011 | 5.715 | 5.715 | 5.520 | 5.605 | 17,078,386 | -0.05(-0.80%) |
Jan 07, 2011 | 5.669 | 5.724 | 5.482 | 5.650 | 22,629,976 | -0.09(-1.56%) |
Jan 06, 2011 | 5.831 | 5.850 | 5.630 | 5.739 | 22,574,336 | -0.12(-2.01%) |
Jan 05, 2011 | 5.773 | 5.870 | 5.721 | 5.857 | 19,173,990 | +0.06(+1.00%) |
Jan 04, 2011 | 5.857 | 5.915 | 5.728 | 5.799 | 20,168,454 | -0.06(-1.10%) |
Jan 03, 2011 | 5.799 | 5.912 | 5.753 | 5.863 | 18,771,112 | +0.14(+2.37%) |
Dec 31, 2010 | 5.708 | 5.760 | 5.682 | 5.728 | 6,276,958 | +0.00(+0.00%) |
Dec 30, 2010 | 5.721 | 5.760 | 5.689 | 5.728 | 8,914,654 | +0.00(+0.00%) |
Dec 29, 2010 | 5.753 | 5.773 | 5.708 | 5.728 | 7,881,215 | +0.00(+0.00%) |
Dec 28, 2010 | 5.540 | 5.773 | 5.501 | 5.728 | 17,205,750 | +0.20(+3.63%) |
Dec 27, 2010 | 5.495 | 5.585 | 5.449 | 5.527 | 11,250,635 | +0.01(+0.12%) |
Dec 23, 2010 | 5.592 | 5.650 | 5.514 | 5.520 | 14,365,600 | -0.07(-1.27%) |
Dec 22, 2010 | 5.514 | 5.656 | 5.507 | 5.592 | 27,550,596 | +0.10(+1.77%) |
Dec 21, 2010 | 5.443 | 5.520 | 5.443 | 5.495 | 16,171,239 | +0.05(+0.95%) |
Dec 20, 2010 | 5.456 | 5.501 | 5.397 | 5.443 | 16,909,604 | -0.01(-0.12%) |
Dec 17, 2010 | 5.333 | 5.488 | 5.320 | 5.449 | 27,393,774 | +0.21(+4.08%) |
Dec 16, 2010 | 5.216 | 5.346 | 5.177 | 5.236 | 18,090,014 | +0.05(+1.00%) |
Dec 15, 2010 | 5.274 | 5.365 | 5.184 | 5.184 | 14,045,412 | -0.10(-1.84%) |
Dec 14, 2010 | 5.346 | 5.443 | 5.236 | 5.281 | 19,852,674 | -0.09(-1.69%) |
Dec 13, 2010 | 5.423 | 5.436 | 5.262 | 5.372 | 29,504,614 | -0.05(-0.95%) |
Dec 10, 2010 | 5.417 | 5.462 | 5.359 | 5.423 | 13,507,314 | +0.01(+0.12%) |
Dec 09, 2010 | 5.352 | 5.436 | 5.274 | 5.417 | 19,454,638 | +0.12(+2.32%) |
Dec 08, 2010 | 5.126 | 5.339 | 5.119 | 5.294 | 22,434,250 | +0.15(+2.89%) |
Dec 07, 2010 | 5.326 | 5.372 | 5.106 | 5.145 | 26,934,322 | -0.14(-2.57%) |
Dec 06, 2010 | 5.281 | 5.333 | 5.210 | 5.281 | 15,702,276 | -0.03(-0.49%) |
Dec 03, 2010 | 5.236 | 5.326 | 5.145 | 5.307 | 16,890,030 | +0.05(+0.99%) |
Dec 02, 2010 | 5.054 | 5.281 | 5.029 | 5.255 | 27,213,050 | +0.23(+4.50%) |