Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.978 | 7.033 | 6.942 | 7.018 | 9,723,032 | +0.06(+0.86%) |
Apr 28, 2011 | 6.865 | 6.989 | 6.857 | 6.958 | 14,003,755 | +0.07(+0.97%) |
Apr 27, 2011 | 6.807 | 6.921 | 6.717 | 6.891 | 10,402,866 | +0.13(+1.91%) |
Apr 26, 2011 | 6.659 | 6.805 | 6.636 | 6.762 | 10,360,292 | +0.17(+2.53%) |
Apr 25, 2011 | 6.618 | 6.624 | 6.529 | 6.595 | 9,054,154 | -0.01(-0.22%) |
Apr 21, 2011 | 6.598 | 6.618 | 6.541 | 6.609 | 9,805,672 | +0.09(+1.45%) |
Apr 20, 2011 | 6.462 | 6.549 | 6.462 | 6.515 | 17,482,524 | +0.28(+4.51%) |
Apr 19, 2011 | 6.174 | 6.251 | 6.124 | 6.234 | 19,121,924 | +0.10(+1.57%) |
Apr 18, 2011 | 6.143 | 6.179 | 5.993 | 6.138 | 23,486,314 | -0.22(-3.46%) |
Apr 15, 2011 | 6.318 | 6.404 | 6.263 | 6.358 | 16,192,747 | +0.07(+1.13%) |
Apr 14, 2011 | 6.163 | 6.311 | 6.106 | 6.287 | 11,587,260 | +0.02(+0.26%) |
Apr 13, 2011 | 6.356 | 6.371 | 6.198 | 6.271 | 15,155,816 | +0.01(+0.11%) |
Apr 12, 2011 | 6.307 | 6.342 | 6.197 | 6.264 | 20,822,366 | -0.15(-2.35%) |
Apr 11, 2011 | 6.506 | 6.561 | 6.362 | 6.415 | 11,802,859 | -0.06(-0.90%) |
Apr 08, 2011 | 6.624 | 6.647 | 6.396 | 6.474 | 10,736,272 | -0.08(-1.19%) |
Apr 07, 2011 | 6.572 | 6.647 | 6.457 | 6.551 | 12,625,114 | -0.05(-0.79%) |
Apr 06, 2011 | 6.644 | 6.668 | 6.531 | 6.604 | 9,790,493 | +0.05(+0.79%) |
Apr 05, 2011 | 6.514 | 6.644 | 6.510 | 6.552 | 10,732,581 | +0.00(+0.00%) |
Apr 04, 2011 | 6.581 | 6.611 | 6.498 | 6.552 | 9,840,540 | +0.02(+0.29%) |
Apr 01, 2011 | 6.567 | 6.618 | 6.488 | 6.533 | 13,248,078 | +0.08(+1.25%) |
Mar 31, 2011 | 6.448 | 6.500 | 6.425 | 6.452 | 9,767,010 | -0.02(-0.28%) |
Mar 30, 2011 | 6.470 | 6.470 | 6.470 | 6.470 | 13,440,714 | +0.14(+2.23%) |
Mar 29, 2011 | 6.185 | 6.330 | 6.124 | 6.329 | 13,386,509 | +0.13(+2.03%) |
Mar 28, 2011 | 6.291 | 6.337 | 6.197 | 6.203 | 9,832,339 | -0.05(-0.72%) |
Mar 25, 2011 | 6.240 | 6.334 | 6.194 | 6.248 | 17,437,038 | +0.06(+0.98%) |
Mar 24, 2011 | 6.107 | 6.211 | 6.007 | 6.187 | 18,183,384 | +0.18(+2.96%) |
Mar 23, 2011 | 5.906 | 6.057 | 5.824 | 6.010 | 13,098,003 | +0.05(+0.85%) |
Mar 22, 2011 | 6.022 | 6.049 | 5.944 | 5.959 | 17,828,042 | -0.06(-1.07%) |
Mar 21, 2011 | 6.025 | 6.053 | 5.990 | 6.024 | 17,493,466 | +0.26(+4.60%) |
Mar 18, 2011 | 5.896 | 5.905 | 5.721 | 5.759 | 25,235,478 | +0.08(+1.36%) |
Mar 17, 2011 | 5.725 | 5.769 | 5.601 | 5.681 | 24,000,568 | +0.18(+3.30%) |
Mar 16, 2011 | 5.753 | 5.813 | 5.374 | 5.499 | 44,820,844 | -0.31(-5.38%) |
Mar 15, 2011 | 5.725 | 5.907 | 5.705 | 5.812 | 30,705,584 | -0.19(-3.13%) |
Mar 14, 2011 | 5.988 | 6.061 | 5.862 | 6.000 | 23,099,626 | -0.10(-1.71%) |
Mar 11, 2011 | 5.922 | 6.170 | 5.921 | 6.104 | 16,662,842 | +0.11(+1.87%) |
Mar 10, 2011 | 6.137 | 6.140 | 5.969 | 5.992 | 27,123,396 | -0.35(-5.47%) |
Mar 09, 2011 | 6.323 | 6.396 | 6.227 | 6.339 | 21,224,326 | -0.03(-0.44%) |
Mar 08, 2011 | 6.244 | 6.425 | 6.153 | 6.367 | 18,711,376 | +0.16(+2.62%) |
Mar 07, 2011 | 6.425 | 6.464 | 6.105 | 6.204 | 18,227,686 | -0.16(-2.56%) |
Mar 04, 2011 | 6.501 | 6.516 | 6.245 | 6.367 | 31,452,048 | -0.13(-2.04%) |
Mar 03, 2011 | 6.360 | 6.530 | 6.355 | 6.500 | 20,626,260 | +0.32(+5.17%) |
Mar 02, 2011 | 6.117 | 6.275 | 6.105 | 6.180 | 16,723,987 | +0.03(+0.52%) |
Mar 01, 2011 | 6.541 | 6.552 | 6.143 | 6.149 | 25,053,966 | -0.33(-5.04%) |
Feb 28, 2011 | 6.433 | 6.500 | 6.360 | 6.475 | 16,633,056 | +0.12(+1.93%) |
Feb 25, 2011 | 6.224 | 6.364 | 6.213 | 6.353 | 14,211,050 | +0.20(+3.30%) |
Feb 24, 2011 | 6.139 | 6.220 | 5.971 | 6.150 | 23,006,406 | -0.01(-0.24%) |
Feb 23, 2011 | 6.280 | 6.324 | 6.029 | 6.164 | 17,134,250 | -0.12(-1.92%) |
Feb 22, 2011 | 6.493 | 6.598 | 6.236 | 6.285 | 23,359,202 | -0.41(-6.19%) |
Feb 18, 2011 | 6.683 | 6.730 | 6.631 | 6.700 | 8,485,798 | +0.03(+0.40%) |
Feb 17, 2011 | 6.560 | 6.694 | 6.542 | 6.673 | 10,728,566 | +0.07(+0.99%) |
Feb 16, 2011 | 6.551 | 6.634 | 6.518 | 6.608 | 12,966,902 | +0.12(+1.87%) |
Feb 15, 2011 | 6.492 | 6.518 | 6.437 | 6.486 | 8,636,860 | -0.06(-0.96%) |
Feb 14, 2011 | 6.487 | 6.563 | 6.473 | 6.549 | 11,730,044 | +0.05(+0.76%) |
Feb 11, 2011 | 6.307 | 6.519 | 6.302 | 6.500 | 16,672,498 | +0.12(+1.89%) |
Feb 10, 2011 | 6.267 | 6.396 | 6.227 | 6.379 | 10,029,069 | +0.01(+0.18%) |
Feb 09, 2011 | 6.364 | 6.414 | 6.272 | 6.368 | 11,786,979 | -0.04(-0.58%) |
Feb 08, 2011 | 6.343 | 6.414 | 6.286 | 6.405 | 8,435,712 | +0.08(+1.31%) |
Feb 07, 2011 | 6.247 | 6.381 | 6.244 | 6.323 | 10,646,601 | +0.13(+2.04%) |
Feb 04, 2011 | 6.160 | 6.207 | 6.076 | 6.197 | 10,858,211 | +0.05(+0.78%) |
Feb 03, 2011 | 6.079 | 6.175 | 5.978 | 6.149 | 12,701,516 | +0.04(+0.73%) |
Feb 02, 2011 | 6.097 | 6.160 | 6.080 | 6.104 | 9,466,847 | -0.03(-0.53%) |
Feb 01, 2011 | 5.971 | 6.170 | 5.964 | 6.137 | 18,823,230 | +0.27(+4.69%) |
Jan 31, 2011 | 5.785 | 5.882 | 5.741 | 5.862 | 16,274,919 | +0.13(+2.20%) |
Jan 28, 2011 | 6.072 | 6.097 | 5.708 | 5.736 | 22,792,380 | -0.31(-5.19%) |
Jan 27, 2011 | 6.008 | 6.079 | 5.974 | 6.050 | 11,258,545 | +0.05(+0.83%) |
Jan 26, 2011 | 5.964 | 6.046 | 5.929 | 6.000 | 12,400,885 | +0.09(+1.44%) |
Jan 25, 2011 | 5.869 | 5.920 | 5.776 | 5.914 | 16,935,740 | +0.00(+0.07%) |
Jan 24, 2011 | 5.795 | 5.930 | 5.790 | 5.910 | 7,767,223 | +0.10(+1.69%) |
Jan 21, 2011 | 5.868 | 5.915 | 5.784 | 5.812 | 8,653,807 | +0.04(+0.65%) |
Jan 20, 2011 | 5.771 | 5.815 | 5.649 | 5.774 | 12,547,412 | -0.04(-0.63%) |
Jan 19, 2011 | 5.991 | 5.999 | 5.768 | 5.811 | 15,017,996 | -0.19(-3.22%) |
Jan 18, 2011 | 5.951 | 6.011 | 5.926 | 6.004 | 12,222,960 | +0.05(+0.91%) |
Jan 14, 2011 | 5.812 | 5.963 | 5.801 | 5.950 | 12,137,643 | +0.11(+1.84%) |
Jan 13, 2011 | 5.857 | 5.882 | 5.794 | 5.843 | 8,999,377 | -0.03(-0.43%) |
Jan 12, 2011 | 5.819 | 5.877 | 5.783 | 5.868 | 10,507,105 | +0.16(+2.78%) |
Jan 11, 2011 | 5.713 | 5.750 | 5.646 | 5.710 | 13,825,531 | +0.06(+1.12%) |
Jan 10, 2011 | 5.580 | 5.675 | 5.533 | 5.646 | 10,224,525 | -0.01(-0.24%) |
Jan 07, 2011 | 5.717 | 5.747 | 5.526 | 5.660 | 18,367,312 | -0.03(-0.49%) |
Jan 06, 2011 | 5.733 | 5.752 | 5.644 | 5.688 | 12,261,739 | -0.03(-0.51%) |
Jan 05, 2011 | 5.586 | 5.733 | 5.569 | 5.717 | 15,355,196 | +0.09(+1.54%) |
Jan 04, 2011 | 5.703 | 5.706 | 5.528 | 5.630 | 14,337,395 | -0.03(-0.49%) |
Jan 03, 2011 | 5.616 | 5.731 | 5.610 | 5.658 | 16,608,078 | +0.16(+2.84%) |
Dec 31, 2010 | 5.469 | 5.509 | 5.442 | 5.502 | 6,547,169 | +0.01(+0.13%) |
Dec 30, 2010 | 5.504 | 5.537 | 5.471 | 5.495 | 8,416,881 | -0.02(-0.36%) |
Dec 29, 2010 | 5.519 | 5.548 | 5.506 | 5.515 | 6,263,485 | +0.03(+0.46%) |
Dec 28, 2010 | 5.514 | 5.516 | 5.453 | 5.489 | 5,666,083 | +0.01(+0.25%) |
Dec 27, 2010 | 5.414 | 5.489 | 5.399 | 5.476 | 6,096,463 | +0.00(+0.08%) |
Dec 23, 2010 | 5.477 | 5.498 | 5.435 | 5.471 | 9,027,941 | -0.02(-0.42%) |
Dec 22, 2010 | 5.461 | 5.505 | 5.450 | 5.494 | 8,877,801 | +0.05(+0.89%) |
Dec 21, 2010 | 5.386 | 5.457 | 5.377 | 5.446 | 11,506,946 | +0.11(+2.00%) |
Dec 20, 2010 | 5.347 | 5.380 | 5.266 | 5.339 | 9,983,935 | +0.03(+0.52%) |
Dec 17, 2010 | 5.276 | 5.327 | 5.246 | 5.311 | 9,184,306 | +0.03(+0.66%) |
Dec 16, 2010 | 5.196 | 5.289 | 5.139 | 5.276 | 15,825,968 | +0.09(+1.71%) |
Dec 15, 2010 | 5.232 | 5.301 | 5.165 | 5.187 | 15,252,088 | -0.07(-1.37%) |
Dec 14, 2010 | 5.264 | 5.329 | 5.217 | 5.259 | 11,892,712 | +0.01(+0.25%) |
Dec 13, 2010 | 5.318 | 5.325 | 5.241 | 5.246 | 10,167,331 | +0.01(+0.12%) |
Dec 10, 2010 | 5.194 | 5.256 | 5.146 | 5.240 | 10,477,423 | +0.09(+1.78%) |
Dec 09, 2010 | 5.176 | 5.186 | 5.079 | 5.149 | 10,419,916 | +0.06(+1.09%) |
Dec 08, 2010 | 5.071 | 5.120 | 4.997 | 5.093 | 16,025,764 | +0.04(+0.82%) |
Dec 07, 2010 | 5.196 | 5.203 | 5.043 | 5.052 | 19,486,988 | +0.01(+0.14%) |
Dec 06, 2010 | 5.034 | 5.079 | 5.011 | 5.045 | 11,155,294 | -0.01(-0.27%) |
Dec 03, 2010 | 4.963 | 5.076 | 4.954 | 5.059 | 16,962,056 | +0.05(+0.92%) |
Dec 02, 2010 | 4.845 | 5.021 | 4.843 | 5.012 | 23,623,626 | +0.19(+3.91%) |
Dec 01, 2010 | 4.730 | 4.853 | 4.730 | 4.824 | 24,937,640 | +0.29(+6.34%) |
Nov 30, 2010 | 4.488 | 4.619 | 4.465 | 4.536 | 20,847,526 | -0.09(-1.88%) |
Nov 29, 2010 | 4.552 | 4.658 | 4.459 | 4.623 | 25,224,808 | +0.03(+0.55%) |
Nov 26, 2010 | 4.630 | 4.702 | 4.598 | 4.598 | 7,265,405 | -0.15(-3.11%) |
Nov 24, 2010 | 4.623 | 4.745 | 4.745 | 4.745 | 15,541,542 | +0.21(+4.72%) |
Nov 23, 2010 | 4.578 | 4.601 | 4.484 | 4.531 | 31,712,586 | -0.21(-4.40%) |
Nov 22, 2010 | 4.678 | 4.744 | 4.575 | 4.740 | 23,579,610 | +0.00(+0.01%) |
Nov 19, 2010 | 4.690 | 4.746 | 4.617 | 4.740 | 14,956,045 | +0.04(+0.84%) |
Nov 18, 2010 | 4.629 | 4.745 | 4.629 | 4.700 | 26,571,506 | +0.20(+4.41%) |
Nov 17, 2010 | 4.497 | 4.554 | 4.455 | 4.501 | 20,892,920 | +0.02(+0.43%) |
Nov 16, 2010 | 4.621 | 4.643 | 4.418 | 4.482 | 39,315,492 | -0.22(-4.70%) |
Nov 15, 2010 | 4.767 | 4.828 | 4.703 | 4.703 | 22,545,500 | -0.02(-0.39%) |
Nov 12, 2010 | 4.811 | 4.870 | 4.660 | 4.722 | 24,384,048 | -0.19(-3.88%) |
Nov 11, 2010 | 4.829 | 4.929 | 4.787 | 4.912 | 17,074,040 | -0.04(-0.81%) |
Nov 10, 2010 | 4.879 | 4.959 | 4.778 | 4.952 | 15,378,082 | +0.07(+1.34%) |
Nov 09, 2010 | 5.044 | 5.060 | 4.831 | 4.887 | 23,844,476 | -0.12(-2.34%) |
Nov 08, 2010 | 4.980 | 5.020 | 4.930 | 5.004 | 13,224,855 | -0.02(-0.44%) |
Nov 05, 2010 | 4.979 | 5.049 | 4.959 | 5.026 | 25,610,274 | +0.07(+1.41%) |
Nov 04, 2010 | 4.843 | 4.973 | 4.839 | 4.956 | 24,116,542 | +0.25(+5.37%) |
Nov 03, 2010 | 4.672 | 4.707 | 4.527 | 4.704 | 28,024,990 | +0.06(+1.28%) |
Nov 02, 2010 | 4.638 | 4.677 | 4.598 | 4.645 | 17,154,862 | +0.11(+2.37%) |
Nov 01, 2010 | 4.599 | 4.677 | 4.461 | 4.537 | 23,085,044 | +0.00(+0.00%) |
Oct 29, 2010 | 4.499 | 4.556 | 4.485 | 4.537 | 19,131,112 | +0.02(+0.37%) |
Oct 28, 2010 | 4.592 | 4.600 | 4.454 | 4.520 | 21,927,994 | +0.00(+0.10%) |
Oct 27, 2010 | 4.449 | 4.528 | 4.388 | 4.515 | 25,484,618 | -0.03(-0.69%) |
Oct 25, 2010 | 4.585 | 4.662 | 4.536 | 4.546 | 23,880,008 | +0.04(+0.98%) |
Oct 22, 2010 | 4.487 | 4.516 | 4.456 | 4.502 | 16,504,320 | +0.03(+0.72%) |
Oct 21, 2010 | 4.503 | 4.578 | 4.364 | 4.470 | 40,973,880 | +0.03(+0.66%) |
Oct 20, 2010 | 4.345 | 4.503 | 4.328 | 4.441 | 28,116,584 | +0.13(+2.96%) |
Oct 19, 2010 | 4.368 | 4.444 | 4.234 | 4.313 | 40,758,668 | -0.15(-3.38%) |
Oct 18, 2010 | 4.441 | 4.535 | 4.415 | 4.464 | 17,114,406 | +0.03(+0.62%) |
Oct 15, 2010 | 4.503 | 4.508 | 4.335 | 4.436 | 30,151,264 | +0.02(+0.44%) |
Oct 14, 2010 | 4.452 | 4.473 | 4.329 | 4.417 | 31,930,628 | -0.04(-0.93%) |
Oct 13, 2010 | 4.440 | 4.531 | 4.405 | 4.458 | 21,066,244 | +0.09(+2.15%) |
Oct 12, 2010 | 4.279 | 4.398 | 4.204 | 4.364 | 31,764,166 | +0.04(+1.00%) |
Oct 11, 2010 | 4.327 | 4.354 | 4.279 | 4.321 | 17,904,014 | +0.02(+0.39%) |
Oct 08, 2010 | 4.304 | 4.340 | 4.201 | 4.304 | 29,815,908 | +0.07(+1.76%) |
Oct 07, 2010 | 4.300 | 4.302 | 4.153 | 4.230 | 21,417 | -0.01(-0.34%) |
Oct 06, 2010 | 4.251 | 4.281 | 4.193 | 4.244 | 25,859,690 | -0.01(-0.19%) |
Oct 05, 2010 | 4.124 | 4.281 | 4.107 | 4.252 | 7,797 | +0.24(+5.98%) |
Oct 04, 2010 | 4.090 | 4.130 | 3.951 | 4.012 | 30,894,816 | -0.09(-2.26%) |
Oct 01, 2010 | 4.105 | 4.161 | 4.035 | 4.105 | 41,807,620 | +0.05(+1.14%) |
Sep 30, 2010 | 4.157 | 4.230 | 4.000 | 4.059 | 53,383,756 | -0.03(-0.66%) |
Sep 29, 2010 | 4.077 | 4.136 | 4.041 | 4.086 | 39,487,752 | -0.03(-0.67%) |
Sep 28, 2010 | 4.081 | 4.143 | 3.945 | 4.114 | 53,946,772 | +0.05(+1.25%) |
Sep 27, 2010 | 4.123 | 4.134 | 4.050 | 4.063 | 23,993,304 | -0.04(-1.05%) |
Sep 24, 2010 | 4.004 | 4.121 | 3.995 | 4.106 | 27,752,364 | +0.23(+5.99%) |
Sep 23, 2010 | 3.866 | 3.998 | 3.844 | 3.874 | 10,396 | -0.10(-2.41%) |
Sep 22, 2010 | 4.013 | 4.078 | 3.935 | 3.970 | 31,810,366 | -0.07(-1.75%) |
Sep 21, 2010 | 4.080 | 4.130 | 3.993 | 4.041 | 2,599 | -0.02(-0.59%) |
Sep 20, 2010 | 3.929 | 4.090 | 3.901 | 4.064 | 26,935,036 | +0.18(+4.59%) |
Sep 17, 2010 | 3.886 | 3.950 | 3.853 | 3.886 | 32,449,614 | +0.00(+0.04%) |
Sep 15, 2010 | 3.807 | 3.898 | 3.773 | 3.884 | 30,668,092 | +0.04(+1.12%) |
Sep 14, 2010 | 3.823 | 3.906 | 3.780 | 3.841 | 3,898 | -0.01(-0.14%) |
Sep 13, 2010 | 3.826 | 3.866 | 3.790 | 3.847 | 40,835,032 | +0.13(+3.46%) |
Sep 10, 2010 | 3.682 | 3.730 | 3.660 | 3.718 | 27,649,816 | +0.06(+1.53%) |
Sep 09, 2010 | 3.738 | 3.744 | 3.633 | 3.662 | 5,198 | +0.05(+1.30%) |
Sep 08, 2010 | 3.563 | 3.659 | 3.560 | 3.615 | 40,286 | +0.07(+1.91%) |
Sep 07, 2010 | 3.614 | 3.631 | 3.535 | 3.547 | 92,269 | -0.12(-3.27%) |
Sep 03, 2010 | 3.639 | 3.684 | 3.581 | 3.667 | 40,942,624 | +0.14(+3.90%) |
Sep 02, 2010 | 3.452 | 3.533 | 3.433 | 3.530 | 14,152 | +0.10(+2.92%) |
Sep 01, 2010 | 3.279 | 3.443 | 3.272 | 3.430 | 49,424,900 | +0.28(+8.95%) |
Aug 31, 2010 | 3.139 | 3.209 | 3.074 | 3.148 | 481,713 | -0.00(-0.05%) |
Aug 30, 2010 | 3.266 | 3.300 | 3.149 | 3.149 | 51,498,020 | -0.14(-4.32%) |
Aug 27, 2010 | 3.292 | 3.302 | 3.060 | 3.292 | 66,681,764 | +0.15(+4.72%) |
Aug 26, 2010 | 3.255 | 3.267 | 3.113 | 3.143 | 55,816 | -0.06(-1.94%) |
Aug 25, 2010 | 3.113 | 3.242 | 3.051 | 3.206 | 40,936 | +0.03(+1.04%) |
Aug 24, 2010 | 3.204 | 3.249 | 3.114 | 3.173 | 27,291 | -0.15(-4.41%) |
Aug 23, 2010 | 3.409 | 3.459 | 3.314 | 3.319 | 50,081,964 | -0.04(-1.24%) |
Aug 20, 2010 | 3.360 | 3.376 | 3.284 | 3.360 | 46,252,936 | -0.03(-0.95%) |
Aug 19, 2010 | 3.520 | 3.549 | 3.350 | 3.393 | 1,559 | -0.18(-5.14%) |
Aug 18, 2010 | 3.549 | 3.633 | 3.487 | 3.577 | 7,147 | +0.03(+0.71%) |
Aug 17, 2010 | 3.513 | 3.627 | 3.483 | 3.551 | 18,194 | +0.13(+3.78%) |
Aug 16, 2010 | 3.355 | 3.456 | 3.320 | 3.422 | 38,365,656 | +0.00(+0.05%) |
Aug 13, 2010 | 3.420 | 3.487 | 3.415 | 3.420 | 36,980,168 | -0.04(-1.11%) |
Aug 12, 2010 | 3.360 | 3.494 | 3.355 | 3.459 | 40,294,408 | -0.06(-1.68%) |
Aug 11, 2010 | 3.660 | 3.660 | 3.503 | 3.518 | 153,934 | -0.32(-8.32%) |
Aug 10, 2010 | 3.816 | 3.904 | 3.742 | 3.837 | 9,097 | -0.08(-1.97%) |
Aug 09, 2010 | 3.910 | 3.933 | 3.844 | 3.914 | 21,805,534 | +0.07(+1.70%) |
Aug 06, 2010 | 3.849 | 3.873 | 3.701 | 3.849 | 41,224,244 | -0.05(-1.24%) |
Aug 05, 2010 | 3.837 | 3.902 | 3.817 | 3.897 | 27,429,472 | -0.01(-0.28%) |
Aug 04, 2010 | 3.860 | 3.923 | 3.824 | 3.908 | 3,898 | +0.08(+2.15%) |
Aug 03, 2010 | 3.856 | 3.887 | 3.787 | 3.826 | 9,097 | -0.05(-1.41%) |
Aug 02, 2010 | 3.817 | 3.919 | 3.770 | 3.881 | 39,255,436 | +0.23(+6.40%) |
Jul 30, 2010 | 3.647 | 3.697 | 3.507 | 3.647 | 40,468,656 | +0.01(+0.20%) |
Jul 29, 2010 | 3.766 | 3.790 | 3.548 | 3.640 | 3,898 | -0.06(-1.52%) |
Jul 28, 2010 | 3.749 | 3.784 | 3.656 | 3.696 | 85,317 | -0.08(-2.00%) |
Jul 27, 2010 | 3.847 | 3.859 | 3.730 | 3.771 | 3,898 | -0.02(-0.41%) |
Jul 26, 2010 | 3.682 | 3.796 | 3.652 | 3.787 | 41,002,432 | +0.12(+3.29%) |
Jul 23, 2010 | 3.541 | 3.677 | 3.513 | 3.666 | 46,034,528 | +0.10(+2.86%) |
Jul 22, 2010 | 3.462 | 3.607 | 3.460 | 3.564 | 10,396 | +0.22(+6.68%) |
Jul 21, 2010 | 3.533 | 3.537 | 3.300 | 3.341 | 68,087,240 | -0.14(-3.94%) |
Jul 20, 2010 | 3.224 | 3.487 | 3.216 | 3.478 | 6,497 | +0.12(+3.43%) |
Jul 19, 2010 | 3.338 | 3.390 | 3.256 | 3.363 | 42,068,536 | +0.06(+1.86%) |
Jul 16, 2010 | 3.301 | 3.551 | 3.282 | 3.301 | 65,537,568 | -0.23(-6.45%) |
Jul 15, 2010 | 3.596 | 3.637 | 3.452 | 3.529 | 65,361,356 | -0.07(-1.92%) |
Jul 14, 2010 | 3.573 | 3.643 | 3.526 | 3.598 | 51,983 | -0.00(-0.13%) |
Jul 13, 2010 | 3.547 | 3.644 | 3.530 | 3.603 | 39,273 | +0.20(+5.76%) |
Jul 12, 2010 | 3.406 | 3.471 | 3.358 | 3.406 | 44,207,484 | -0.03(-0.85%) |
Jul 09, 2010 | 3.436 | 3.440 | 3.340 | 3.436 | 51,288,284 | +0.08(+2.38%) |
Jul 08, 2010 | 3.347 | 3.386 | 3.248 | 3.356 | 46,784 | +0.09(+2.85%) |
Jul 07, 2010 | 2.998 | 3.272 | 2.992 | 3.263 | 58,777,164 | +0.29(+9.62%) |
Jul 06, 2010 | 3.056 | 3.119 | 2.896 | 2.976 | 41,586 | +0.04(+1.47%) |
Jul 02, 2010 | 2.933 | 3.038 | 2.881 | 2.933 | 77,784,048 | -0.05(-1.63%) |
Jul 01, 2010 | 3.019 | 3.046 | 2.834 | 2.982 | 108,513,960 | -0.03(-0.90%) |
Jun 30, 2010 | 3.086 | 3.177 | 2.995 | 3.009 | 97,624 | -0.08(-2.44%) |
Jun 29, 2010 | 3.292 | 3.295 | 3.049 | 3.084 | 271,325 | -0.39(-11.17%) |
Jun 25, 2010 | 3.472 | 3.522 | 3.365 | 3.472 | 79,205,976 | +0.05(+1.37%) |
Jun 24, 2010 | 3.559 | 3.570 | 3.402 | 3.425 | 69,797,520 | -0.18(-5.01%) |
Jun 23, 2010 | 3.651 | 3.690 | 3.530 | 3.606 | 65,941,100 | -0.04(-0.98%) |
Jun 22, 2010 | 3.837 | 3.890 | 3.627 | 3.642 | 27,421 | -0.19(-5.04%) |
Jun 21, 2010 | 4.025 | 4.035 | 3.778 | 3.835 | 60,941,204 | -0.05(-1.17%) |
Jun 18, 2010 | 3.881 | 3.922 | 3.844 | 3.881 | 39,195,464 | +0.01(+0.28%) |
Jun 17, 2010 | 3.900 | 3.901 | 3.760 | 3.870 | 35,088 | +0.01(+0.28%) |
Jun 16, 2010 | 3.812 | 3.911 | 3.784 | 3.859 | 54,625,240 | -0.01(-0.16%) |
Jun 15, 2010 | 3.699 | 3.880 | 3.681 | 3.865 | 44,510 | +0.24(+6.74%) |
Jun 14, 2010 | 3.724 | 3.784 | 3.612 | 3.621 | 51,975,968 | -0.01(-0.21%) |
Jun 11, 2010 | 3.482 | 3.641 | 3.471 | 3.629 | 45,098,744 | +0.05(+1.40%) |
Jun 10, 2010 | 3.455 | 3.586 | 3.440 | 3.579 | 18,194 | +0.29(+8.97%) |
Jun 09, 2010 | 3.394 | 3.498 | 3.249 | 3.284 | 78,377,680 | -0.04(-1.07%) |
Jun 08, 2010 | 3.249 | 3.350 | 3.155 | 3.320 | 72,126 | +0.08(+2.45%) |
Jun 07, 2010 | 3.412 | 3.450 | 3.233 | 3.240 | 62,304,976 | -0.15(-4.36%) |
Jun 04, 2010 | 3.388 | 3.636 | 3.339 | 3.388 | 85,687,728 | -0.38(-10.20%) |
Jun 03, 2010 | 3.770 | 3.804 | 3.660 | 3.773 | 53,240,584 | +0.05(+1.34%) |
Jun 02, 2010 | 3.512 | 3.726 | 3.463 | 3.723 | 30,228 | +0.27(+7.85%) |
Jun 01, 2010 | 3.545 | 3.706 | 3.442 | 3.452 | 25,991 | -0.21(-5.72%) |
May 28, 2010 | 3.661 | 3.781 | 3.595 | 3.661 | 79,292,216 | -0.12(-3.29%) |
May 27, 2010 | 3.640 | 3.798 | 3.600 | 3.786 | 63,684,956 | +0.35(+10.03%) |
May 26, 2010 | 3.569 | 3.665 | 3.410 | 3.441 | 65,628 | -0.05(-1.46%) |
May 25, 2010 | 3.232 | 3.499 | 3.160 | 3.492 | 352,639 | +0.01(+0.18%) |
May 24, 2010 | 3.573 | 3.654 | 3.477 | 3.486 | 82,482,416 | -0.13(-3.49%) |
May 21, 2010 | 3.312 | 3.653 | 3.287 | 3.612 | 147,230,848 | +0.14(+4.01%) |
May 20, 2010 | 3.523 | 3.715 | 3.466 | 3.473 | 75,713 | -0.45(-11.45%) |
May 19, 2010 | 3.929 | 4.037 | 3.770 | 3.922 | 112,875,336 | -0.08(-1.95%) |
May 18, 2010 | 4.271 | 4.309 | 3.953 | 4.000 | 50,592 | -0.17(-4.06%) |
May 17, 2010 | 4.194 | 4.235 | 3.924 | 4.169 | 75,821,808 | +0.01(+0.18%) |
May 14, 2010 | 4.161 | 4.328 | 4.044 | 4.161 | 92,501,728 | -0.25(-5.57%) |
May 13, 2010 | 4.538 | 4.603 | 4.388 | 4.407 | 4,548 | -0.16(-3.50%) |
May 12, 2010 | 4.434 | 4.585 | 4.409 | 4.567 | 49,221,544 | +0.19(+4.36%) |
May 11, 2010 | 4.480 | 4.545 | 4.348 | 4.376 | 66,941 | -0.03(-0.61%) |
May 10, 2010 | 4.322 | 4.416 | 4.277 | 4.403 | 85,570,440 | +0.52(+13.46%) |
May 07, 2010 | 4.040 | 4.176 | 3.714 | 3.881 | 108,898,456 | +0.22(+5.95%) |
May 06, 2010 | 4.475 | 4.564 | 3.201 | 3.663 | 52,372 | -0.80(-18.00%) |
May 05, 2010 | 4.546 | 4.665 | 4.461 | 4.467 | 71,379,232 | -0.17(-3.67%) |
May 04, 2010 | 4.821 | 4.825 | 4.562 | 4.637 | 28,590 | -0.36(-7.12%) |