Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.950 | 6.052 | 5.831 | 5.991 | 50,339,852 | -0.02(-0.38%) |
Nov 29, 2010 | 5.957 | 6.032 | 5.880 | 6.014 | 38,103,588 | +0.01(+0.21%) |
Nov 26, 2010 | 6.019 | 6.073 | 5.970 | 6.001 | 22,263,554 | -0.15(-2.50%) |
Nov 24, 2010 | 6.142 | 6.155 | 6.155 | 6.155 | 37,473,464 | +0.15(+2.52%) |
Nov 23, 2010 | 6.142 | 6.145 | 5.965 | 6.003 | 52,492,976 | -0.24(-3.90%) |
Nov 22, 2010 | 6.281 | 6.317 | 6.155 | 6.247 | 25,376,462 | -0.09(-1.38%) |
Nov 19, 2010 | 6.324 | 6.384 | 6.209 | 6.335 | 26,308,390 | -0.01(-0.08%) |
Nov 18, 2010 | 6.291 | 6.394 | 6.268 | 6.340 | 27,290,242 | +0.16(+2.66%) |
Nov 17, 2010 | 6.147 | 6.232 | 6.145 | 6.176 | 38,894,012 | +0.06(+0.97%) |
Nov 16, 2010 | 6.291 | 6.301 | 6.073 | 6.116 | 50,512,600 | -0.21(-3.37%) |
Nov 15, 2010 | 6.340 | 6.412 | 6.286 | 6.329 | 14,695,116 | +0.01(+0.16%) |
Nov 12, 2010 | 6.319 | 6.396 | 6.247 | 6.319 | 46,198,860 | -0.08(-1.20%) |
Nov 11, 2010 | 6.396 | 6.425 | 6.345 | 6.396 | 30,541,536 | -0.07(-1.03%) |
Nov 10, 2010 | 6.497 | 6.540 | 6.363 | 6.463 | 48,516,460 | +0.02(+0.28%) |
Nov 09, 2010 | 6.669 | 6.699 | 6.412 | 6.445 | 55,547,316 | -0.25(-3.76%) |
Nov 08, 2010 | 6.653 | 6.728 | 6.638 | 6.697 | 33,625,424 | -0.04(-0.61%) |
Nov 05, 2010 | 6.694 | 6.753 | 6.652 | 6.738 | 26,529,550 | -0.01(-0.08%) |
Nov 04, 2010 | 6.556 | 6.743 | 6.545 | 6.743 | 39,109,532 | +0.23(+3.47%) |
Nov 03, 2010 | 6.486 | 6.550 | 6.445 | 6.517 | 50,114,700 | +0.01(+0.16%) |
Nov 02, 2010 | 6.486 | 6.550 | 6.371 | 6.507 | 22,257,332 | +0.07(+1.08%) |
Nov 01, 2010 | 6.371 | 6.461 | 6.358 | 6.437 | 31,426,048 | +0.13(+2.08%) |
Oct 29, 2010 | 6.299 | 6.330 | 6.273 | 6.306 | 18,601,620 | +0.04(+0.66%) |
Oct 28, 2010 | 6.314 | 6.348 | 6.245 | 6.265 | 48,139,864 | +0.01(+0.08%) |
Oct 27, 2010 | 6.412 | 6.466 | 6.242 | 6.260 | 48,856,216 | -0.28(-4.24%) |
Oct 25, 2010 | 6.525 | 6.599 | 6.502 | 6.538 | 37,468,996 | +0.08(+1.23%) |
Oct 22, 2010 | 6.507 | 6.548 | 6.440 | 6.458 | 30,519,616 | +0.03(+0.40%) |
Oct 21, 2010 | 6.566 | 6.656 | 6.391 | 6.432 | 34,258,276 | -0.16(-2.42%) |
Oct 20, 2010 | 6.486 | 6.663 | 6.481 | 6.592 | 23,109,000 | +0.12(+1.86%) |
Oct 19, 2010 | 6.520 | 6.592 | 6.413 | 6.471 | 39,481,764 | -0.24(-3.60%) |
Oct 18, 2010 | 6.525 | 6.715 | 6.525 | 6.712 | 32,155,410 | +0.08(+1.16%) |
Oct 15, 2010 | 6.627 | 6.635 | 6.525 | 6.635 | 30,225,978 | +0.07(+1.10%) |
Oct 14, 2010 | 6.651 | 6.676 | 6.507 | 6.563 | 52,329,596 | -0.13(-1.88%) |
Oct 13, 2010 | 6.607 | 6.735 | 6.594 | 6.689 | 37,737,984 | +0.12(+1.76%) |
Oct 12, 2010 | 6.563 | 6.579 | 6.481 | 6.574 | 19,456,440 | +0.01(+0.12%) |
Oct 11, 2010 | 6.592 | 6.633 | 6.525 | 6.566 | 21,222,150 | -0.01(-0.08%) |
Oct 08, 2010 | 6.571 | 6.609 | 6.419 | 6.571 | 29,162,890 | +0.17(+2.65%) |
Oct 07, 2010 | 6.484 | 6.489 | 6.335 | 6.402 | 32,767 | -0.01(-0.20%) |
Oct 06, 2010 | 6.477 | 6.517 | 6.394 | 6.414 | 44,558,208 | -0.07(-1.02%) |
Oct 05, 2010 | 6.337 | 6.540 | 6.294 | 6.480 | 56,741 | +0.19(+3.09%) |
Oct 04, 2010 | 6.263 | 6.289 | 6.228 | 6.286 | 32,023,342 | -0.03(-0.41%) |
Oct 01, 2010 | 6.312 | 6.327 | 6.224 | 6.312 | 37,042,792 | +0.10(+1.65%) |
Sep 30, 2010 | 6.124 | 6.209 | 6.091 | 6.209 | 118,892 | +0.16(+2.68%) |
Sep 29, 2010 | 5.921 | 6.070 | 5.921 | 6.047 | 781,406 | +0.07(+1.12%) |
Sep 28, 2010 | 5.885 | 5.983 | 5.855 | 5.980 | 296,620 | +0.12(+2.10%) |
Sep 27, 2010 | 5.813 | 5.908 | 5.793 | 5.857 | 24,311,290 | +0.02(+0.26%) |
Sep 24, 2010 | 5.862 | 5.933 | 5.793 | 5.842 | 56,141,512 | -0.02(-0.39%) |
Sep 23, 2010 | 5.821 | 5.973 | 5.813 | 5.865 | 602,132 | +0.01(+0.22%) |
Sep 22, 2010 | 5.837 | 5.916 | 5.811 | 5.852 | 35,985,280 | +0.08(+1.38%) |
Sep 21, 2010 | 5.803 | 5.821 | 5.731 | 5.772 | 177,198 | -0.06(-1.10%) |
Sep 20, 2010 | 5.842 | 5.873 | 5.801 | 5.837 | 34,026,588 | +0.02(+0.26%) |
Sep 17, 2010 | 5.821 | 5.924 | 5.762 | 5.821 | 40,268,188 | -0.05(-0.92%) |
Sep 15, 2010 | 5.865 | 5.880 | 5.803 | 5.875 | 30,430,566 | -0.03(-0.48%) |
Sep 14, 2010 | 5.839 | 5.939 | 5.811 | 5.903 | 574,236 | +0.11(+1.82%) |
Sep 13, 2010 | 5.667 | 5.801 | 5.657 | 5.798 | 36,686,984 | +0.23(+4.20%) |
Sep 10, 2010 | 5.588 | 5.600 | 5.544 | 5.564 | 15,968,993 | +0.01(+0.14%) |
Sep 09, 2010 | 5.629 | 5.659 | 5.544 | 5.557 | 135,084 | -0.04(-0.64%) |
Sep 08, 2010 | 5.575 | 5.632 | 5.570 | 5.593 | 138,422 | +0.04(+0.79%) |
Sep 07, 2010 | 5.554 | 5.616 | 5.531 | 5.549 | 60,931 | -0.06(-1.10%) |
Sep 03, 2010 | 5.708 | 5.734 | 5.593 | 5.611 | 46,738,612 | -0.02(-0.32%) |
Sep 02, 2010 | 5.605 | 5.652 | 5.575 | 5.629 | 254,494 | +0.01(+0.09%) |
Sep 01, 2010 | 5.618 | 5.693 | 5.577 | 5.623 | 68,746,848 | +0.13(+2.29%) |
Aug 31, 2010 | 5.495 | 5.544 | 5.405 | 5.498 | 433,921 | +0.15(+2.74%) |
Aug 30, 2010 | 5.408 | 5.423 | 5.318 | 5.351 | 25,034,644 | -0.07(-1.37%) |
Aug 27, 2010 | 5.249 | 5.426 | 5.205 | 5.426 | 39,969,560 | +0.11(+2.08%) |
Aug 26, 2010 | 5.315 | 5.359 | 5.197 | 5.315 | 55,242 | +0.01(+0.15%) |
Aug 25, 2010 | 5.313 | 5.326 | 5.202 | 5.308 | 988,689 | -0.03(-0.62%) |
Aug 24, 2010 | 5.359 | 5.367 | 5.267 | 5.341 | 335,303 | -0.08(-1.42%) |
Aug 23, 2010 | 5.505 | 5.549 | 5.418 | 5.418 | 21,044,158 | -0.08(-1.40%) |
Aug 20, 2010 | 5.454 | 5.500 | 5.415 | 5.495 | 22,508,882 | +0.01(+0.19%) |
Aug 19, 2010 | 5.562 | 5.613 | 5.467 | 5.485 | 25,823 | -0.11(-1.88%) |
Aug 18, 2010 | 5.588 | 5.596 | 5.534 | 5.590 | 167,832 | +0.01(+0.18%) |
Aug 17, 2010 | 5.577 | 5.605 | 5.562 | 5.580 | 130,785 | +0.02(+0.28%) |
Aug 16, 2010 | 5.485 | 5.564 | 5.469 | 5.564 | 23,901,954 | +0.07(+1.31%) |
Aug 13, 2010 | 5.493 | 5.534 | 5.446 | 5.493 | 18,761,096 | +0.03(+0.52%) |
Aug 12, 2010 | 5.354 | 5.477 | 5.346 | 5.464 | 25,293,356 | +0.04(+0.66%) |
Aug 11, 2010 | 5.493 | 5.500 | 5.359 | 5.428 | 7,044 | -0.15(-2.67%) |
Aug 10, 2010 | 5.577 | 5.644 | 5.546 | 5.577 | 149,891 | -0.06(-1.09%) |
Aug 09, 2010 | 5.659 | 5.685 | 5.623 | 5.639 | 21,374,586 | +0.03(+0.60%) |
Aug 06, 2010 | 5.605 | 5.641 | 5.536 | 5.605 | 36,712,612 | +0.04(+0.78%) |
Aug 05, 2010 | 5.562 | 5.618 | 5.541 | 5.562 | 30,895,412 | +0.01(+0.14%) |
Aug 04, 2010 | 5.634 | 5.644 | 5.487 | 5.554 | 1,256,456 | -0.08(-1.37%) |
Aug 03, 2010 | 5.706 | 5.706 | 5.603 | 5.631 | 181,186 | -0.22(-3.82%) |
Aug 02, 2010 | 5.831 | 5.870 | 5.788 | 5.855 | 35,774,160 | +0.11(+1.83%) |
Jul 30, 2010 | 5.744 | 5.796 | 5.639 | 5.749 | 36,971,904 | +0.02(+0.40%) |
Jul 29, 2010 | 5.778 | 5.806 | 5.649 | 5.726 | 91,140 | -0.03(-0.54%) |
Jul 28, 2010 | 5.647 | 5.793 | 5.598 | 5.757 | 54,271,080 | +0.14(+2.51%) |
Jul 27, 2010 | 5.654 | 5.700 | 5.598 | 5.616 | 845,395 | -0.01(-0.09%) |
Jul 26, 2010 | 5.621 | 5.647 | 5.564 | 5.621 | 39,593,240 | -0.01(-0.18%) |
Jul 23, 2010 | 5.531 | 5.631 | 5.525 | 5.631 | 43,377,100 | +0.06(+1.06%) |
Jul 22, 2010 | 5.449 | 5.585 | 5.436 | 5.572 | 476,611 | +0.23(+4.33%) |
Jul 21, 2010 | 5.446 | 5.457 | 5.305 | 5.341 | 56,774,544 | -0.07(-1.28%) |
Jul 20, 2010 | 5.264 | 5.439 | 5.238 | 5.410 | 718,636 | +0.12(+2.28%) |
Jul 19, 2010 | 5.228 | 5.326 | 5.205 | 5.290 | 49,709,788 | +0.10(+1.93%) |
Jul 16, 2010 | 5.190 | 5.374 | 5.179 | 5.190 | 60,980,888 | -0.11(-2.13%) |
Jul 15, 2010 | 5.403 | 5.433 | 5.282 | 5.302 | 63,396,800 | -0.10(-1.85%) |
Jul 14, 2010 | 5.415 | 5.472 | 5.356 | 5.403 | 480,541 | -0.07(-1.36%) |
Jul 13, 2010 | 5.472 | 5.521 | 5.439 | 5.477 | 588,415 | +0.07(+1.38%) |
Jul 12, 2010 | 5.467 | 5.557 | 5.364 | 5.403 | 79,725,040 | -0.12(-2.23%) |
Jul 09, 2010 | 5.526 | 5.562 | 5.390 | 5.526 | 63,208,636 | +0.09(+1.70%) |
Jul 08, 2010 | 5.287 | 5.464 | 5.282 | 5.433 | 2,751,737 | +0.16(+3.07%) |
Jul 07, 2010 | 4.953 | 5.287 | 4.953 | 5.272 | 131,077,384 | +0.34(+6.93%) |
Jul 06, 2010 | 4.943 | 4.984 | 4.861 | 4.930 | 332,604 | -0.00(-0.05%) |
Jul 02, 2010 | 4.933 | 4.966 | 4.817 | 4.933 | 47,072,816 | +0.08(+1.64%) |
Jul 01, 2010 | 4.717 | 4.863 | 4.604 | 4.853 | 85,848,528 | +0.23(+4.94%) |
Jun 30, 2010 | 4.732 | 4.797 | 4.607 | 4.625 | 451,185 | -0.05(-1.10%) |
Jun 29, 2010 | 4.833 | 4.840 | 4.650 | 4.676 | 437,741 | -0.31(-6.23%) |
Jun 25, 2010 | 4.987 | 4.989 | 4.840 | 4.987 | 40,129,676 | +0.06(+1.20%) |
Jun 24, 2010 | 5.030 | 5.030 | 4.876 | 4.928 | 162,337 | -0.14(-2.69%) |
Jun 23, 2010 | 5.023 | 5.074 | 4.922 | 5.064 | 39,659,184 | +0.03(+0.51%) |
Jun 22, 2010 | 5.136 | 5.186 | 5.025 | 5.038 | 205,896 | -0.08(-1.56%) |
Jun 21, 2010 | 5.190 | 5.224 | 5.082 | 5.118 | 37,465,420 | +0.06(+1.12%) |
Jun 18, 2010 | 5.061 | 5.118 | 5.025 | 5.061 | 35,913,940 | +0.02(+0.46%) |
Jun 17, 2010 | 5.084 | 5.121 | 4.976 | 5.038 | 18,069 | -0.02(-0.46%) |
Jun 16, 2010 | 4.976 | 5.100 | 4.951 | 5.061 | 55,892,704 | +0.01(+0.10%) |
Jun 15, 2010 | 4.922 | 5.069 | 4.902 | 5.056 | 173,865 | +0.18(+3.69%) |
Jun 14, 2010 | 5.030 | 5.030 | 4.865 | 4.876 | 42,111,624 | -0.07(-1.45%) |
Jun 11, 2010 | 4.804 | 4.964 | 4.804 | 4.948 | 37,783,908 | +0.06(+1.16%) |
Jun 10, 2010 | 4.781 | 4.906 | 4.771 | 4.892 | 50,210 | +0.25(+5.48%) |
Jun 09, 2010 | 4.753 | 4.781 | 4.632 | 4.637 | 43,825,948 | -0.06(-1.31%) |
Jun 08, 2010 | 4.555 | 4.709 | 4.494 | 4.699 | 362,412 | +0.16(+3.57%) |
Jun 07, 2010 | 4.714 | 4.717 | 4.517 | 4.537 | 72,469,696 | -0.15(-3.18%) |
Jun 04, 2010 | 4.686 | 4.804 | 4.663 | 4.686 | 56,851,532 | -0.18(-3.74%) |
Jun 03, 2010 | 4.943 | 4.987 | 4.817 | 4.869 | 39,421,096 | -0.08(-1.56%) |
Jun 02, 2010 | 4.779 | 4.946 | 4.745 | 4.946 | 1,380,201 | +0.19(+3.94%) |
Jun 01, 2010 | 4.786 | 4.894 | 4.671 | 4.758 | 90,119,560 | +0.03(+0.65%) |
May 28, 2010 | 4.727 | 4.770 | 4.663 | 4.727 | 57,966,728 | -0.05(-1.07%) |
May 27, 2010 | 4.743 | 4.779 | 4.658 | 4.779 | 105,637,024 | +0.25(+5.50%) |
May 26, 2010 | 4.548 | 4.625 | 4.432 | 4.530 | 1,830 | +0.14(+3.16%) |
May 25, 2010 | 4.316 | 4.463 | 4.193 | 4.391 | 4,058,057 | -0.09(-2.01%) |
May 24, 2010 | 4.635 | 4.696 | 4.465 | 4.481 | 95,606,056 | -0.19(-4.12%) |
May 21, 2010 | 4.453 | 4.680 | 4.399 | 4.673 | 110,459,872 | +0.16(+3.64%) |
May 20, 2010 | 4.530 | 4.643 | 4.404 | 4.509 | 605,259 | -0.16(-3.46%) |
May 19, 2010 | 4.684 | 4.702 | 4.532 | 4.671 | 123,375,232 | -0.27(-5.51%) |
May 18, 2010 | 5.200 | 5.282 | 4.912 | 4.943 | 489,673 | -0.13(-2.48%) |
May 17, 2010 | 5.156 | 5.223 | 4.928 | 5.069 | 51,227,428 | -0.07(-1.30%) |
May 14, 2010 | 5.136 | 5.213 | 5.048 | 5.136 | 43,143,240 | -0.15(-2.77%) |
May 13, 2010 | 5.351 | 5.390 | 5.272 | 5.282 | 31,815,572 | -0.08(-1.53%) |
May 12, 2010 | 5.410 | 5.454 | 5.338 | 5.364 | 32,170,842 | +0.02(+0.29%) |
May 11, 2010 | 5.467 | 5.472 | 5.295 | 5.349 | 282,156 | -0.12(-2.21%) |
May 10, 2010 | 5.433 | 5.480 | 5.385 | 5.469 | 58,782,212 | +0.43(+8.62%) |
May 07, 2010 | 5.048 | 5.084 | 4.771 | 5.035 | 102,338,688 | -0.03(-0.51%) |
May 06, 2010 | 5.156 | 5.308 | 4.712 | 5.061 | 87,730,808 | -0.12(-2.28%) |
May 05, 2010 | 5.261 | 5.377 | 5.175 | 5.179 | 44,920,184 | -0.16(-2.98%) |
May 04, 2010 | 5.485 | 5.498 | 5.331 | 5.338 | 25,181 | -0.26(-4.68%) |
May 03, 2010 | 5.608 | 5.675 | 5.544 | 5.600 | 29,106,506 | +0.03(+0.60%) |
Apr 30, 2010 | 5.595 | 5.700 | 5.548 | 5.567 | 47,491,392 | -0.01(-0.14%) |
Apr 29, 2010 | 5.498 | 5.623 | 5.457 | 5.575 | 50,742,068 | +0.17(+3.09%) |
Apr 28, 2010 | 5.395 | 5.431 | 5.264 | 5.408 | 45,044,784 | +0.13(+2.43%) |
Apr 27, 2010 | 5.464 | 5.472 | 5.272 | 5.279 | 39,243 | -0.24(-4.42%) |
Apr 26, 2010 | 5.552 | 5.595 | 5.500 | 5.523 | 22,208,608 | +0.00(+0.05%) |
Apr 23, 2010 | 5.493 | 5.541 | 5.441 | 5.521 | 26,557,550 | -0.01(-0.23%) |
Apr 22, 2010 | 5.487 | 5.552 | 5.397 | 5.534 | 35,672,148 | +0.04(+0.75%) |
Apr 21, 2010 | 5.580 | 5.616 | 5.392 | 5.493 | 40,426,092 | -0.09(-1.61%) |
Apr 20, 2010 | 5.590 | 5.621 | 5.518 | 5.582 | 56,258 | +0.05(+0.88%) |
Apr 19, 2010 | 5.575 | 5.631 | 5.462 | 5.534 | 62,413,304 | -0.08(-1.51%) |
Apr 16, 2010 | 5.760 | 5.778 | 5.546 | 5.618 | 54,651,512 | -0.19(-3.27%) |
Apr 15, 2010 | 5.803 | 5.898 | 5.793 | 5.808 | 41,578,316 | +0.03(+0.53%) |
Apr 14, 2010 | 5.780 | 5.880 | 5.762 | 5.778 | 60,072,804 | +0.01(+0.09%) |
Apr 13, 2010 | 5.808 | 5.816 | 5.718 | 5.772 | 27,622,648 | -0.01(-0.18%) |
Apr 12, 2010 | 5.855 | 5.855 | 5.775 | 5.783 | 23,353,542 | -0.06(-0.97%) |
Apr 09, 2010 | 5.772 | 5.855 | 5.765 | 5.839 | 35,161,988 | +0.04(+0.66%) |
Apr 08, 2010 | 5.603 | 5.831 | 5.575 | 5.801 | 43,769,420 | +0.17(+3.06%) |
Apr 07, 2010 | 5.734 | 5.734 | 5.590 | 5.629 | 37,294,624 | -0.12(-2.06%) |
Apr 06, 2010 | 5.724 | 5.801 | 5.708 | 5.747 | 37,009,604 | -0.03(-0.49%) |
Apr 05, 2010 | 5.739 | 5.824 | 5.726 | 5.775 | 34,160,708 | +0.02(+0.36%) |
Apr 01, 2010 | 5.698 | 5.754 | 5.754 | 5.754 | 55,976,484 | +0.11(+1.91%) |
Mar 31, 2010 | 5.531 | 5.672 | 5.531 | 5.647 | 43,256,652 | +0.14(+2.47%) |
Mar 30, 2010 | 5.500 | 5.526 | 5.449 | 5.510 | 41,411,440 | +0.05(+0.85%) |
Mar 29, 2010 | 5.351 | 5.475 | 5.344 | 5.464 | 43,402,740 | +0.18(+3.40%) |
Mar 26, 2010 | 5.241 | 5.302 | 5.210 | 5.285 | 52,825,756 | +0.06(+1.23%) |
Mar 25, 2010 | 5.277 | 5.346 | 5.218 | 5.220 | 49,753,776 | +0.00(+0.00%) |
Mar 24, 2010 | 5.272 | 5.333 | 5.207 | 5.220 | 36,594,744 | -0.16(-2.91%) |
Mar 23, 2010 | 5.408 | 5.410 | 5.311 | 5.377 | 28,790,612 | +0.02(+0.29%) |
Mar 22, 2010 | 5.207 | 5.372 | 5.190 | 5.362 | 36,989,088 | +0.10(+1.90%) |
Mar 19, 2010 | 5.349 | 5.369 | 5.220 | 5.261 | 42,601,088 | -0.08(-1.54%) |
Mar 18, 2010 | 5.390 | 5.403 | 5.277 | 5.344 | 36,218,888 | -0.08(-1.42%) |
Mar 17, 2010 | 5.557 | 5.570 | 5.405 | 5.421 | 46,661,372 | -0.08(-1.49%) |
Mar 16, 2010 | 5.477 | 5.539 | 5.441 | 5.503 | 40,453,292 | +0.03(+0.52%) |
Mar 15, 2010 | 5.431 | 5.493 | 5.426 | 5.475 | 24,402,878 | +0.01(+0.14%) |
Mar 12, 2010 | 5.585 | 5.585 | 5.437 | 5.467 | 32,590,846 | -0.07(-1.25%) |
Mar 11, 2010 | 5.444 | 5.539 | 5.415 | 5.536 | 30,594,306 | +0.05(+0.84%) |
Mar 10, 2010 | 5.475 | 5.585 | 5.454 | 5.490 | 37,701,912 | +0.02(+0.33%) |
Mar 09, 2010 | 5.315 | 5.518 | 5.287 | 5.472 | 43,583,296 | +0.11(+2.06%) |
Mar 08, 2010 | 5.415 | 5.441 | 5.344 | 5.362 | 31,608,772 | -0.04(-0.67%) |
Mar 05, 2010 | 5.377 | 5.410 | 5.338 | 5.397 | 33,778,804 | +0.07(+1.35%) |
Mar 04, 2010 | 5.372 | 5.395 | 5.268 | 5.326 | 30,500,066 | +0.00(+0.05%) |
Mar 03, 2010 | 5.331 | 5.462 | 5.290 | 5.323 | 54,487,516 | -0.01(-0.14%) |
Mar 02, 2010 | 5.297 | 5.356 | 5.277 | 5.331 | 39,891,084 | +0.10(+1.81%) |
Mar 01, 2010 | 5.187 | 5.254 | 5.187 | 5.236 | 41,595,508 | +0.11(+2.15%) |
Feb 26, 2010 | 5.030 | 5.143 | 4.976 | 5.125 | 36,306,128 | +0.10(+2.04%) |
Feb 25, 2010 | 4.856 | 5.079 | 4.851 | 5.023 | 60,542,100 | +0.02(+0.31%) |
Feb 24, 2010 | 5.079 | 5.100 | 4.994 | 5.007 | 42,299,148 | -0.04(-0.86%) |
Feb 23, 2010 | 5.128 | 5.169 | 4.997 | 5.051 | 41,660,816 | -0.17(-3.25%) |
Feb 22, 2010 | 5.308 | 5.362 | 5.207 | 5.220 | 23,912,886 | -0.11(-2.12%) |
Feb 19, 2010 | 5.254 | 5.377 | 5.254 | 5.333 | 25,698,810 | -0.02(-0.38%) |
Feb 18, 2010 | 5.261 | 5.392 | 5.246 | 5.354 | 26,276,894 | +0.04(+0.77%) |
Feb 17, 2010 | 5.315 | 5.344 | 5.249 | 5.313 | 26,227,808 | +0.07(+1.27%) |
Feb 16, 2010 | 5.282 | 5.282 | 5.159 | 5.246 | 19,623,206 | +0.10(+1.90%) |
Feb 12, 2010 | 4.999 | 5.148 | 5.148 | 5.148 | 37,585,200 | -0.03(-0.50%) |
Feb 11, 2010 | 4.997 | 5.196 | 4.956 | 5.174 | 38,754,356 | +0.13(+2.49%) |
Feb 10, 2010 | 5.043 | 5.089 | 4.976 | 5.048 | 43,050,444 | +0.01(+0.20%) |
Feb 09, 2010 | 4.946 | 5.087 | 4.904 | 5.038 | 80,720,928 | +0.32(+6.69%) |
Feb 08, 2010 | 4.771 | 4.856 | 4.714 | 4.722 | 54,091,220 | -0.05(-0.97%) |
Feb 05, 2010 | 4.853 | 4.907 | 4.586 | 4.768 | 107,911,816 | -0.11(-2.31%) |
Feb 04, 2010 | 5.030 | 5.039 | 4.822 | 4.881 | 66,659,452 | -0.27(-5.28%) |
Feb 03, 2010 | 5.225 | 5.225 | 5.102 | 5.154 | 33,038,128 | -0.11(-2.10%) |
Feb 02, 2010 | 5.225 | 5.287 | 5.133 | 5.264 | 39,972,876 | +0.20(+3.90%) |
Feb 01, 2010 | 4.994 | 5.166 | 4.974 | 5.066 | 47,458,648 | +0.15(+2.97%) |
Jan 29, 2010 | 5.118 | 5.128 | 4.851 | 4.920 | 75,831,576 | -0.10(-1.94%) |
Jan 28, 2010 | 5.053 | 5.091 | 4.899 | 5.017 | 57,638,540 | +0.03(+0.51%) |
Jan 27, 2010 | 4.948 | 5.028 | 4.892 | 4.992 | 51,697,280 | -0.02(-0.46%) |
Jan 26, 2010 | 4.966 | 5.120 | 4.887 | 5.015 | 50,666,932 | -0.04(-0.71%) |
Jan 25, 2010 | 5.112 | 5.174 | 5.010 | 5.051 | 41,335,384 | +0.01(+0.20%) |
Jan 22, 2010 | 5.084 | 5.172 | 4.974 | 5.041 | 59,361,568 | -0.06(-1.16%) |
Jan 21, 2010 | 5.269 | 5.310 | 5.061 | 5.100 | 76,427,672 | -0.17(-3.31%) |
Jan 20, 2010 | 5.349 | 5.365 | 5.146 | 5.274 | 67,500,184 | -0.20(-3.57%) |
Jan 19, 2010 | 5.459 | 5.541 | 5.415 | 5.469 | 39,031,364 | +0.05(+0.85%) |
Jan 15, 2010 | 5.593 | 5.423 | 5.423 | 5.423 | 86,101,584 | -0.14(-2.45%) |
Jan 14, 2010 | 5.647 | 5.718 | 5.521 | 5.559 | 44,669,152 | -0.08(-1.50%) |
Jan 13, 2010 | 5.780 | 5.793 | 5.598 | 5.644 | 43,774,720 | -0.01(-0.09%) |
Jan 12, 2010 | 5.731 | 5.775 | 5.629 | 5.649 | 54,320,748 | -0.12(-2.14%) |
Jan 11, 2010 | 5.891 | 5.891 | 5.672 | 5.772 | 55,669,648 | -0.07(-1.27%) |
Jan 08, 2010 | 5.903 | 5.937 | 5.793 | 5.847 | 54,343,900 | -0.03(-0.48%) |
Jan 07, 2010 | 5.965 | 5.983 | 5.855 | 5.875 | 50,377,504 | -0.13(-2.22%) |
Jan 06, 2010 | 6.055 | 6.055 | 5.965 | 6.009 | 41,610,084 | -0.07(-1.22%) |
Jan 05, 2010 | 6.063 | 6.086 | 5.996 | 6.083 | 32,852,202 | +0.02(+0.34%) |
Jan 04, 2010 | 5.910 | 6.109 | 5.910 | 6.063 | 39,215,068 | +0.20(+3.37%) |
Dec 31, 2009 | 5.829 | 5.865 | 5.865 | 5.865 | 19,867,260 | +0.05(+0.88%) |
Dec 30, 2009 | 5.734 | 5.816 | 5.721 | 5.813 | 17,329,150 | +0.08(+1.48%) |
Dec 29, 2009 | 5.716 | 5.793 | 5.703 | 5.729 | 25,659,358 | +0.06(+1.00%) |
Dec 28, 2009 | 5.706 | 5.729 | 5.644 | 5.672 | 22,126,000 | +0.06(+1.01%) |
Dec 24, 2009 | 5.629 | 5.672 | 5.553 | 5.616 | 8,699,071 | +0.01(+0.18%) |
Dec 23, 2009 | 5.577 | 5.970 | 5.413 | 5.605 | 40,295,328 | +0.03(+0.60%) |
Dec 22, 2009 | 5.629 | 5.639 | 5.539 | 5.572 | 36,078,256 | +0.02(+0.32%) |
Dec 21, 2009 | 5.698 | 5.704 | 5.295 | 5.554 | 46,278,892 | +0.02(+0.28%) |
Dec 18, 2009 | 5.557 | 5.634 | 5.508 | 5.539 | 45,822,564 | -0.02(-0.42%) |
Dec 17, 2009 | 5.785 | 5.785 | 5.513 | 5.562 | 75,742,456 | -0.42(-7.04%) |
Dec 16, 2009 | 5.957 | 5.993 | 5.844 | 5.983 | 27,109,888 | +0.05(+0.91%) |
Dec 15, 2009 | 5.896 | 6.014 | 5.862 | 5.929 | 35,745,156 | +0.06(+1.05%) |
Dec 14, 2009 | 6.014 | 6.021 | 5.831 | 5.867 | 41,078,736 | -0.06(-1.04%) |
Dec 11, 2009 | 5.970 | 5.970 | 5.901 | 5.929 | 33,360,698 | -0.03(-0.56%) |
Dec 10, 2009 | 5.939 | 5.991 | 5.885 | 5.962 | 22,558,112 | +0.02(+0.39%) |
Dec 09, 2009 | 5.834 | 5.944 | 5.797 | 5.939 | 34,060,968 | +0.05(+0.83%) |
Dec 08, 2009 | 5.921 | 5.950 | 5.811 | 5.891 | 45,956,636 | -0.10(-1.71%) |
Dec 07, 2009 | 5.980 | 6.114 | 5.934 | 5.993 | 34,456,112 | +0.01(+0.21%) |
Dec 04, 2009 | 6.127 | 6.150 | 5.883 | 5.980 | 38,441,628 | +0.00(+0.04%) |
Dec 03, 2009 | 6.127 | 6.147 | 5.950 | 5.978 | 44,003,348 | -0.10(-1.65%) |
Dec 02, 2009 | 5.986 | 6.122 | 5.955 | 6.078 | 52,768,996 | +0.08(+1.41%) |