Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2010 | 4.964 | 5.029 | 4.919 | 5.029 | 17,639,016 | +0.16(+3.19%) |
Nov 30, 2010 | 4.919 | 4.944 | 4.867 | 4.873 | 14,992,137 | -0.11(-2.21%) |
Nov 29, 2010 | 4.828 | 4.990 | 4.821 | 4.983 | 14,941,937 | +0.14(+2.94%) |
Nov 26, 2010 | 4.860 | 4.938 | 4.834 | 4.841 | 3,510,621 | -0.08(-1.58%) |
Nov 24, 2010 | 4.925 | 4.919 | 4.919 | 4.919 | 9,313,904 | +0.03(+0.53%) |
Nov 23, 2010 | 4.931 | 4.996 | 4.860 | 4.893 | 14,896,483 | -0.11(-2.20%) |
Nov 22, 2010 | 4.931 | 5.022 | 4.893 | 5.003 | 14,037,469 | +0.05(+1.04%) |
Nov 19, 2010 | 4.880 | 5.015 | 4.835 | 4.951 | 34,673,388 | -0.12(-2.42%) |
Nov 18, 2010 | 5.067 | 5.112 | 5.003 | 5.074 | 20,777,330 | +0.11(+2.21%) |
Nov 17, 2010 | 5.112 | 5.112 | 4.899 | 4.964 | 36,287,576 | -0.19(-3.76%) |
Nov 16, 2010 | 5.196 | 5.222 | 5.015 | 5.158 | 26,908,892 | -0.08(-1.60%) |
Nov 15, 2010 | 5.222 | 5.313 | 5.222 | 5.242 | 14,035,615 | +0.06(+1.12%) |
Nov 12, 2010 | 5.300 | 5.339 | 5.164 | 5.184 | 20,862,594 | -0.16(-3.02%) |
Nov 11, 2010 | 5.384 | 5.429 | 5.313 | 5.345 | 15,310,177 | -0.10(-1.78%) |
Nov 10, 2010 | 5.339 | 5.442 | 5.242 | 5.442 | 28,464,532 | +0.12(+2.18%) |
Nov 09, 2010 | 5.423 | 5.449 | 5.300 | 5.326 | 22,824,778 | -0.06(-1.08%) |
Nov 08, 2010 | 5.423 | 5.461 | 5.345 | 5.384 | 19,708,494 | -0.05(-0.83%) |
Nov 05, 2010 | 5.520 | 5.662 | 5.364 | 5.429 | 53,118,912 | -0.14(-2.44%) |
Nov 04, 2010 | 5.520 | 5.617 | 5.442 | 5.565 | 32,502,412 | +0.07(+1.29%) |
Nov 03, 2010 | 5.436 | 5.507 | 5.384 | 5.494 | 19,163,308 | +0.07(+1.31%) |
Nov 02, 2010 | 5.377 | 5.429 | 5.326 | 5.423 | 17,089,406 | +0.10(+1.94%) |
Nov 01, 2010 | 5.326 | 5.358 | 5.203 | 5.319 | 17,304,238 | +0.02(+0.37%) |
Oct 29, 2010 | 5.300 | 5.339 | 5.282 | 5.300 | 14,144,793 | -0.01(-0.12%) |
Oct 28, 2010 | 5.332 | 5.345 | 5.242 | 5.306 | 9,852,668 | +0.02(+0.37%) |
Oct 27, 2010 | 5.164 | 5.313 | 5.145 | 5.287 | 15,439,782 | +0.06(+1.24%) |
Oct 25, 2010 | 5.429 | 5.442 | 5.190 | 5.222 | 20,728,492 | -0.14(-2.65%) |
Oct 22, 2010 | 5.629 | 5.642 | 5.287 | 5.364 | 51,045,348 | -0.03(-0.48%) |
Oct 21, 2010 | 5.268 | 5.397 | 5.235 | 5.390 | 38,030,208 | +0.17(+3.22%) |
Oct 20, 2010 | 5.319 | 5.326 | 5.158 | 5.222 | 28,716,374 | -0.14(-2.65%) |
Oct 19, 2010 | 5.274 | 5.468 | 5.274 | 5.364 | 24,052,880 | +0.00(+0.00%) |
Oct 18, 2010 | 5.177 | 5.436 | 5.151 | 5.364 | 19,193,744 | +0.17(+3.36%) |
Oct 15, 2010 | 5.300 | 5.319 | 5.125 | 5.190 | 15,042,652 | -0.10(-1.83%) |
Oct 14, 2010 | 5.345 | 5.345 | 5.158 | 5.287 | 20,464,456 | -0.07(-1.33%) |
Oct 13, 2010 | 5.474 | 5.500 | 5.342 | 5.358 | 16,014,597 | -0.14(-2.47%) |
Oct 12, 2010 | 5.461 | 5.526 | 5.416 | 5.494 | 20,803,886 | +0.01(+0.24%) |
Oct 11, 2010 | 5.455 | 5.494 | 5.397 | 5.481 | 10,461,831 | +0.05(+0.95%) |
Oct 08, 2010 | 5.429 | 5.513 | 5.397 | 5.429 | 13,753,207 | -0.05(-0.94%) |
Oct 07, 2010 | 5.461 | 5.520 | 5.339 | 5.481 | 17,127,462 | +0.10(+1.80%) |
Oct 06, 2010 | 5.461 | 5.520 | 5.345 | 5.384 | 22,064,634 | -0.08(-1.54%) |
Oct 05, 2010 | 5.274 | 5.500 | 5.209 | 5.468 | 618 | +0.25(+4.83%) |
Oct 04, 2010 | 5.235 | 5.332 | 5.203 | 5.216 | 19,011,086 | -0.03(-0.49%) |
Oct 01, 2010 | 5.242 | 5.332 | 5.213 | 5.242 | 26,879,996 | +0.09(+1.84%) |
Sep 30, 2010 | 5.143 | 5.300 | 5.132 | 5.147 | 113,996 | +0.01(+0.17%) |
Sep 29, 2010 | 5.080 | 5.216 | 5.041 | 5.138 | 17,225,828 | +0.03(+0.51%) |
Sep 28, 2010 | 5.087 | 5.132 | 5.022 | 5.112 | 74,229 | +0.05(+0.89%) |
Sep 27, 2010 | 5.087 | 5.190 | 5.061 | 5.067 | 17,443,756 | -0.04(-0.76%) |
Sep 24, 2010 | 5.061 | 5.171 | 4.996 | 5.106 | 20,427,060 | +0.16(+3.27%) |
Sep 23, 2010 | 4.944 | 5.171 | 4.925 | 4.944 | 23,847,436 | -0.15(-2.92%) |
Sep 22, 2010 | 5.268 | 5.319 | 5.080 | 5.093 | 19,513,344 | -0.18(-3.43%) |
Sep 21, 2010 | 5.416 | 5.487 | 5.261 | 5.274 | 3,094 | -0.13(-2.39%) |
Sep 20, 2010 | 5.332 | 5.436 | 5.268 | 5.403 | 14,203,641 | +0.08(+1.58%) |
Sep 17, 2010 | 5.319 | 5.358 | 5.213 | 5.319 | 13,973,493 | +0.01(+0.24%) |
Sep 15, 2010 | 5.184 | 5.345 | 5.145 | 5.306 | 15,513,977 | +0.09(+1.73%) |
Sep 14, 2010 | 5.364 | 5.374 | 5.177 | 5.216 | 309 | -0.16(-2.89%) |
Sep 13, 2010 | 5.423 | 5.494 | 5.326 | 5.371 | 23,890,672 | +0.06(+1.09%) |
Sep 10, 2010 | 5.229 | 5.319 | 5.203 | 5.313 | 15,396,889 | +0.06(+1.23%) |
Sep 09, 2010 | 5.280 | 5.371 | 5.184 | 5.248 | 13,067 | +0.09(+1.75%) |
Sep 08, 2010 | 4.996 | 5.248 | 4.990 | 5.158 | 7,736 | +0.17(+3.37%) |
Sep 07, 2010 | 5.093 | 5.125 | 4.919 | 4.990 | 1,451 | -0.20(-3.86%) |
Sep 03, 2010 | 5.209 | 5.261 | 5.087 | 5.190 | 12,245,715 | +0.06(+1.26%) |
Sep 02, 2010 | 5.061 | 5.132 | 5.022 | 5.125 | 12,866,270 | +0.05(+1.02%) |
Sep 01, 2010 | 4.841 | 5.080 | 4.815 | 5.074 | 20,110,268 | +0.33(+6.95%) |
Aug 31, 2010 | 4.738 | 4.802 | 4.660 | 4.744 | 77,864 | +0.03(+0.62%) |
Aug 30, 2010 | 4.854 | 4.854 | 4.705 | 4.715 | 13,935,783 | -0.04(-0.75%) |
Aug 27, 2010 | 4.899 | 4.919 | 4.699 | 4.750 | 21,301,748 | -0.06(-1.21%) |
Aug 26, 2010 | 4.802 | 4.867 | 4.715 | 4.809 | 24,689 | +0.12(+2.48%) |
Aug 25, 2010 | 4.725 | 4.796 | 4.602 | 4.692 | 26,196 | -0.05(-1.09%) |
Aug 24, 2010 | 4.847 | 4.931 | 4.725 | 4.744 | 1,817 | -0.19(-3.80%) |
Aug 23, 2010 | 5.002 | 5.093 | 4.912 | 4.931 | 15,068,582 | +0.00(+0.00%) |
Aug 20, 2010 | 4.873 | 4.957 | 4.789 | 4.931 | 16,001,181 | +0.03(+0.53%) |
Aug 19, 2010 | 5.002 | 5.080 | 4.867 | 4.905 | 1,817 | -0.12(-2.31%) |
Aug 18, 2010 | 5.067 | 5.131 | 4.999 | 5.022 | 18,052,502 | -0.05(-0.89%) |
Aug 17, 2010 | 5.073 | 5.093 | 4.989 | 5.067 | 7,858 | +0.04(+0.77%) |
Aug 16, 2010 | 5.015 | 5.035 | 4.949 | 5.028 | 12,206,441 | -0.02(-0.38%) |
Aug 13, 2010 | 5.047 | 5.177 | 5.022 | 5.047 | 15,699,680 | +0.01(+0.26%) |
Aug 12, 2010 | 5.035 | 5.138 | 4.970 | 5.035 | 19,857,666 | -0.07(-1.39%) |
Aug 11, 2010 | 5.357 | 5.390 | 5.093 | 5.106 | 13,847 | -0.37(-6.83%) |
Aug 10, 2010 | 5.338 | 5.499 | 5.306 | 5.480 | 24,557,200 | +0.08(+1.43%) |
Aug 09, 2010 | 5.312 | 5.409 | 5.151 | 5.402 | 18,945,288 | +0.13(+2.45%) |
Aug 06, 2010 | 5.273 | 5.409 | 5.228 | 5.273 | 14,075,605 | -0.19(-3.43%) |
Aug 05, 2010 | 5.435 | 5.480 | 5.377 | 5.461 | 11,454,124 | -0.01(-0.24%) |
Aug 04, 2010 | 5.512 | 5.577 | 5.441 | 5.473 | 17,930,702 | -0.02(-0.35%) |
Aug 03, 2010 | 5.699 | 5.732 | 5.448 | 5.493 | 26,196 | -0.26(-4.49%) |
Aug 02, 2010 | 5.532 | 5.751 | 5.493 | 5.751 | 26,276,180 | +0.29(+5.32%) |
Jul 30, 2010 | 5.461 | 5.486 | 5.344 | 5.461 | 16,310,285 | +0.01(+0.24%) |
Jul 29, 2010 | 5.519 | 5.544 | 5.361 | 5.448 | 14,047,786 | +0.01(+0.24%) |
Jul 28, 2010 | 5.435 | 5.506 | 5.377 | 5.435 | 19,367 | +0.00(+0.00%) |
Jul 27, 2010 | 5.435 | 5.577 | 5.383 | 5.435 | 14,560 | +0.07(+1.32%) |
Jul 26, 2010 | 5.177 | 5.390 | 5.131 | 5.364 | 17,161,394 | +0.18(+3.49%) |
Jul 23, 2010 | 5.131 | 5.215 | 5.002 | 5.183 | 17,152,004 | +0.05(+1.01%) |
Jul 22, 2010 | 5.151 | 5.241 | 4.976 | 5.131 | 464 | +0.26(+5.44%) |
Jul 21, 2010 | 5.093 | 5.112 | 4.860 | 4.867 | 26,288,582 | -0.13(-2.58%) |
Jul 20, 2010 | 4.996 | 5.044 | 4.841 | 4.996 | 26,822,494 | -0.02(-0.39%) |
Jul 19, 2010 | 5.002 | 5.093 | 4.905 | 5.015 | 22,785,248 | +0.02(+0.39%) |
Jul 16, 2010 | 5.002 | 5.280 | 4.931 | 4.996 | 24,180,004 | -0.30(-5.72%) |
Jul 15, 2010 | 5.325 | 5.357 | 5.131 | 5.299 | 18,651,888 | -0.02(-0.36%) |
Jul 14, 2010 | 5.351 | 5.373 | 5.228 | 5.319 | 18,389,308 | -0.08(-1.55%) |
Jul 13, 2010 | 5.402 | 5.454 | 5.344 | 5.402 | 929 | +0.09(+1.70%) |
Jul 12, 2010 | 5.370 | 5.428 | 5.286 | 5.312 | 16,540,185 | -0.08(-1.44%) |
Jul 09, 2010 | 5.390 | 5.441 | 5.235 | 5.390 | 13,813,662 | +0.14(+2.71%) |
Jul 08, 2010 | 5.209 | 5.293 | 5.144 | 5.248 | 41,056 | +0.09(+1.75%) |
Jul 07, 2010 | 4.815 | 5.177 | 4.783 | 5.157 | 22,226,938 | +0.37(+7.83%) |
Jul 06, 2010 | 4.783 | 4.867 | 4.718 | 4.783 | 7,865 | +0.12(+2.63%) |
Jul 02, 2010 | 4.660 | 4.867 | 4.609 | 4.660 | 15,037,931 | -0.10(-2.04%) |
Jul 01, 2010 | 4.918 | 5.015 | 4.628 | 4.757 | 38,562,800 | -0.21(-4.16%) |
Jun 30, 2010 | 5.041 | 5.189 | 4.951 | 4.964 | 23,418,846 | -0.08(-1.54%) |
Jun 29, 2010 | 5.015 | 5.286 | 4.996 | 5.041 | 8,220 | -0.30(-5.56%) |
Jun 25, 2010 | 5.338 | 5.390 | 5.215 | 5.338 | 17,658,176 | +0.14(+2.73%) |
Jun 24, 2010 | 5.267 | 5.351 | 5.164 | 5.196 | 13,635,910 | -0.11(-2.07%) |
Jun 23, 2010 | 5.306 | 5.390 | 5.248 | 5.306 | 19,663,736 | +0.03(+0.61%) |
Jun 22, 2010 | 5.441 | 5.448 | 5.267 | 5.273 | 13,724,024 | -0.17(-3.20%) |
Jun 21, 2010 | 5.486 | 5.525 | 5.402 | 5.448 | 14,031,166 | +0.05(+0.84%) |
Jun 18, 2010 | 5.402 | 5.448 | 5.319 | 5.402 | 11,876,968 | +0.04(+0.72%) |
Jun 17, 2010 | 5.467 | 5.480 | 5.280 | 5.364 | 13,486,238 | -0.05(-0.95%) |
Jun 16, 2010 | 5.306 | 5.519 | 5.306 | 5.415 | 22,092,788 | +0.05(+0.96%) |
Jun 15, 2010 | 5.319 | 5.390 | 5.209 | 5.364 | 17,558,030 | +0.12(+2.34%) |
Jun 14, 2010 | 5.357 | 5.422 | 5.228 | 5.241 | 13,855,753 | -0.08(-1.46%) |
Jun 11, 2010 | 5.228 | 5.325 | 5.165 | 5.319 | 11,623,783 | +0.01(+0.12%) |
Jun 10, 2010 | 5.183 | 5.312 | 5.112 | 5.312 | 25,874,684 | +0.21(+4.05%) |
Jun 09, 2010 | 5.073 | 5.241 | 5.060 | 5.106 | 34,732,660 | +0.06(+1.28%) |
Jun 08, 2010 | 4.905 | 5.051 | 4.822 | 5.041 | 25,283,780 | +0.17(+3.58%) |
Jun 07, 2010 | 5.041 | 5.099 | 4.834 | 4.867 | 19,547,268 | -0.15(-2.96%) |
Jun 04, 2010 | 5.015 | 5.196 | 4.983 | 5.015 | 25,290,264 | -0.26(-4.90%) |
Jun 03, 2010 | 5.402 | 5.454 | 5.241 | 5.273 | 18,039,002 | -0.05(-0.85%) |
Jun 02, 2010 | 5.131 | 5.319 | 5.099 | 5.319 | 178,623 | +0.23(+4.44%) |