Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.250 | 5.340 | 5.152 | 5.218 | 238,286,800 | +0.04(+0.80%) |
Aug 30, 2011 | 5.113 | 5.250 | 5.039 | 5.177 | 204,049,328 | +0.02(+0.37%) |
Aug 29, 2011 | 5.007 | 5.164 | 5.001 | 5.158 | 136,426,320 | +0.28(+5.77%) |
Aug 26, 2011 | 4.690 | 4.920 | 4.540 | 4.877 | 232,718,336 | +0.14(+2.87%) |
Aug 25, 2011 | 4.943 | 4.998 | 4.704 | 4.741 | 262,400,016 | -0.14(-2.93%) |
Aug 24, 2011 | 4.735 | 4.900 | 4.713 | 4.884 | 244,805,760 | +0.13(+2.66%) |
Aug 23, 2011 | 4.496 | 4.762 | 4.449 | 4.757 | 222,887,584 | +0.30(+6.70%) |
Aug 22, 2011 | 4.655 | 4.657 | 4.436 | 4.459 | 247,151,248 | +0.00(+0.03%) |
Aug 19, 2011 | 4.482 | 4.715 | 4.442 | 4.457 | 184,946,912 | -0.15(-3.18%) |
Aug 18, 2011 | 4.775 | 4.786 | 4.513 | 4.604 | 239,056,944 | -0.44(-8.69%) |
Aug 17, 2011 | 5.089 | 5.170 | 4.962 | 5.042 | 161,998,192 | +0.01(+0.12%) |
Aug 16, 2011 | 5.024 | 5.128 | 4.925 | 5.036 | 188,353,504 | -0.09(-1.68%) |
Aug 15, 2011 | 5.002 | 5.131 | 4.988 | 5.123 | 139,566,048 | +0.21(+4.18%) |
Aug 12, 2011 | 4.939 | 5.006 | 4.845 | 4.917 | 222,851,872 | +0.07(+1.41%) |
Aug 11, 2011 | 4.526 | 4.976 | 4.494 | 4.848 | 324,041,120 | +0.41(+9.27%) |
Aug 10, 2011 | 4.696 | 4.782 | 4.422 | 4.437 | 434,611,808 | -0.45(-9.23%) |
Aug 09, 2011 | 5.073 | 4.892 | 4.307 | 4.889 | 347,352,832 | +0.42(+9.33%) |
Aug 08, 2011 | 4.869 | 4.990 | 4.456 | 4.472 | 463,613,248 | -0.66(-12.85%) |
Aug 05, 2011 | 5.284 | 5.310 | 4.866 | 5.131 | 421,039,776 | -0.02(-0.46%) |
Aug 04, 2011 | 5.534 | 5.550 | 5.139 | 5.154 | 359,046,016 | -0.54(-9.42%) |
Aug 03, 2011 | 5.646 | 5.703 | 5.452 | 5.691 | 241,070,944 | +0.06(+1.13%) |
Aug 02, 2011 | 5.844 | 5.907 | 5.627 | 5.627 | 212,876,272 | -0.30(-5.08%) |
Aug 01, 2011 | 6.126 | 6.135 | 5.818 | 5.928 | 207,869,248 | -0.06(-0.95%) |
Jul 29, 2011 | 5.946 | 6.098 | 5.893 | 5.985 | 166,978,256 | -0.08(-1.36%) |
Jul 28, 2011 | 6.104 | 6.212 | 6.049 | 6.068 | 116,500,192 | -0.04(-0.64%) |
Jul 27, 2011 | 6.294 | 6.294 | 6.088 | 6.107 | 168,499,280 | -0.26(-4.08%) |
Jul 26, 2011 | 6.403 | 6.424 | 6.336 | 6.367 | 83,630,624 | -0.05(-0.76%) |
Jul 25, 2011 | 6.362 | 6.476 | 6.348 | 6.415 | 75,152,200 | -0.07(-1.06%) |
Jul 22, 2011 | 6.480 | 6.499 | 6.461 | 6.483 | 73,914,840 | +0.01(+0.13%) |
Jul 21, 2011 | 6.371 | 6.507 | 6.348 | 6.475 | 103,578,440 | +0.17(+2.78%) |
Jul 20, 2011 | 6.339 | 6.350 | 6.280 | 6.300 | 77,401,904 | -0.01(-0.09%) |
Jul 19, 2011 | 6.179 | 6.323 | 6.177 | 6.306 | 98,650,840 | +0.20(+3.23%) |
Jul 18, 2011 | 6.155 | 6.173 | 6.020 | 6.109 | 138,393,904 | -0.11(-1.69%) |
Jul 15, 2011 | 6.212 | 6.230 | 6.129 | 6.214 | 123,808,000 | +0.07(+1.10%) |
Jul 14, 2011 | 6.259 | 6.317 | 6.120 | 6.147 | 157,782,832 | -0.08(-1.31%) |
Jul 13, 2011 | 6.254 | 6.358 | 6.199 | 6.228 | 117,884,352 | +0.04(+0.65%) |
Jul 12, 2011 | 6.216 | 6.318 | 6.184 | 6.188 | 122,318,896 | -0.06(-0.95%) |
Jul 11, 2011 | 6.318 | 6.358 | 6.214 | 6.247 | 117,639,056 | -0.23(-3.57%) |
Jul 08, 2011 | 6.421 | 6.480 | 6.378 | 6.479 | 111,144,640 | -0.10(-1.49%) |
Jul 07, 2011 | 6.548 | 6.602 | 6.524 | 6.577 | 76,343,872 | +0.15(+2.26%) |
Jul 06, 2011 | 6.389 | 6.452 | 6.354 | 6.431 | 87,710,216 | +0.01(+0.15%) |
Jul 05, 2011 | 6.416 | 6.447 | 6.381 | 6.422 | 82,470,272 | -0.01(-0.17%) |
Jul 01, 2011 | 6.248 | 6.447 | 6.228 | 6.433 | 108,551,320 | +0.18(+2.95%) |
Jun 30, 2011 | 6.169 | 6.266 | 6.155 | 6.248 | 99,620,248 | +0.11(+1.83%) |
Jun 29, 2011 | 6.078 | 6.149 | 6.036 | 6.136 | 131,501,032 | +0.11(+1.82%) |
Jun 28, 2011 | 5.920 | 6.027 | 5.906 | 6.026 | 89,825,840 | +0.16(+2.68%) |
Jun 27, 2011 | 5.782 | 5.921 | 5.759 | 5.869 | 100,338,952 | +0.09(+1.62%) |
Jun 24, 2011 | 5.908 | 5.916 | 5.757 | 5.776 | 160,627,312 | -0.14(-2.34%) |
Jun 23, 2011 | 5.805 | 5.916 | 5.714 | 5.914 | 206,803,488 | -0.03(-0.50%) |
Jun 22, 2011 | 5.980 | 6.051 | 5.938 | 5.944 | 98,415,248 | -0.07(-1.15%) |
Jun 21, 2011 | 5.917 | 6.040 | 5.901 | 6.013 | 112,579,136 | +0.16(+2.66%) |
Jun 20, 2011 | 5.847 | 5.880 | 5.830 | 5.857 | 84,139,312 | +0.06(+1.00%) |
Jun 17, 2011 | 5.876 | 5.878 | 5.758 | 5.799 | 114,185,520 | +0.04(+0.65%) |
Jun 16, 2011 | 5.747 | 5.824 | 5.675 | 5.762 | 153,195,472 | +0.02(+0.37%) |
Jun 15, 2011 | 5.851 | 5.888 | 5.708 | 5.740 | 163,153,120 | -0.21(-3.51%) |
Jun 14, 2011 | 5.908 | 5.992 | 5.906 | 5.949 | 101,491,080 | +0.15(+2.56%) |
Jun 13, 2011 | 5.819 | 5.851 | 5.744 | 5.801 | 104,480,768 | +0.00(+0.08%) |
Jun 10, 2011 | 5.909 | 5.916 | 5.764 | 5.796 | 132,328,144 | -0.16(-2.75%) |
Jun 09, 2011 | 5.903 | 6.008 | 5.875 | 5.960 | 80,933,768 | +0.09(+1.51%) |
Jun 08, 2011 | 5.903 | 5.941 | 5.849 | 5.871 | 117,791,152 | -0.05(-0.84%) |
Jun 07, 2011 | 5.986 | 6.023 | 5.913 | 5.921 | 88,871,168 | -0.01(-0.20%) |
Jun 06, 2011 | 6.030 | 6.052 | 5.915 | 5.933 | 106,940,944 | -0.13(-2.10%) |
Jun 03, 2011 | 6.033 | 6.152 | 6.028 | 6.060 | 133,352,880 | -0.15(-2.45%) |
May 24, 2011 | 6.257 | 6.282 | 6.185 | 6.213 | 80,316,464 | -0.01(-0.15%) |
May 23, 2011 | 6.210 | 6.259 | 6.177 | 6.222 | 110,543,936 | -0.15(-2.35%) |
May 20, 2011 | 6.439 | 6.456 | 6.345 | 6.372 | 113,366,304 | -0.10(-1.53%) |
May 19, 2011 | 6.484 | 6.504 | 6.401 | 6.471 | 82,572,824 | +0.03(+0.49%) |
May 18, 2011 | 6.336 | 6.455 | 6.308 | 6.439 | 87,139,472 | +0.11(+1.72%) |
May 17, 2011 | 6.283 | 6.345 | 6.228 | 6.330 | 118,564,112 | +0.00(+0.01%) |
May 16, 2011 | 6.367 | 6.464 | 6.309 | 6.329 | 92,276,776 | -0.08(-1.29%) |
May 13, 2011 | 6.521 | 6.537 | 6.367 | 6.412 | 96,835,528 | -0.10(-1.56%) |
May 12, 2011 | 6.419 | 6.540 | 6.352 | 6.514 | 99,495,000 | +0.06(+0.88%) |
May 11, 2011 | 6.569 | 6.572 | 6.392 | 6.457 | 112,356,768 | -0.14(-2.06%) |
May 10, 2011 | 6.523 | 6.614 | 6.509 | 6.593 | 60,972,104 | +0.11(+1.73%) |
May 09, 2011 | 6.432 | 6.518 | 6.410 | 6.480 | 58,402,356 | +0.05(+0.81%) |
May 06, 2011 | 6.498 | 6.565 | 6.380 | 6.429 | 146,108,416 | +0.05(+0.81%) |
May 05, 2011 | 6.420 | 6.503 | 6.316 | 6.377 | 179,833,968 | -0.11(-1.75%) |
May 04, 2011 | 6.576 | 6.580 | 6.435 | 6.490 | 126,683,024 | -0.09(-1.33%) |
May 03, 2011 | 6.603 | 6.624 | 6.512 | 6.577 | 108,630,824 | -0.05(-0.82%) |
May 02, 2011 | 6.620 | 6.633 | 6.601 | 6.632 | 128,102,072 | -0.02(-0.27%) |
Apr 29, 2011 | 6.621 | 6.662 | 6.607 | 6.649 | 71,616,672 | +0.03(+0.39%) |
Apr 28, 2011 | 6.552 | 6.637 | 6.550 | 6.623 | 82,922,336 | +0.05(+0.74%) |
Apr 27, 2011 | 6.516 | 6.594 | 6.463 | 6.575 | 84,593,400 | +0.08(+1.27%) |
Apr 26, 2011 | 6.420 | 6.515 | 6.406 | 6.492 | 74,563,040 | +0.11(+1.68%) |
Apr 25, 2011 | 6.398 | 6.400 | 6.340 | 6.385 | 46,055,264 | -0.01(-0.09%) |
Apr 21, 2011 | 6.395 | 6.400 | 6.327 | 6.391 | 64,007,628 | +0.06(+0.99%) |
Apr 20, 2011 | 6.311 | 6.357 | 6.301 | 6.328 | 103,129,616 | +0.17(+2.74%) |
Apr 19, 2011 | 6.111 | 6.166 | 6.082 | 6.159 | 77,988,128 | +0.07(+1.12%) |
Apr 18, 2011 | 6.098 | 6.117 | 5.994 | 6.091 | 150,941,344 | -0.15(-2.35%) |
Apr 15, 2011 | 6.210 | 6.263 | 6.175 | 6.237 | 82,643,136 | +0.05(+0.80%) |
Apr 14, 2011 | 6.109 | 6.207 | 6.067 | 6.188 | 107,903,776 | +0.01(+0.17%) |
Apr 13, 2011 | 6.237 | 6.248 | 6.132 | 6.177 | 110,185,688 | -0.00(-0.05%) |
Apr 12, 2011 | 6.202 | 6.228 | 6.136 | 6.180 | 115,588,392 | -0.10(-1.55%) |
Apr 11, 2011 | 6.328 | 6.368 | 6.244 | 6.277 | 87,409,968 | -0.03(-0.54%) |
Apr 08, 2011 | 6.412 | 6.421 | 6.262 | 6.312 | 109,621,688 | -0.05(-0.80%) |
Apr 07, 2011 | 6.366 | 6.417 | 6.295 | 6.362 | 121,652,048 | -0.02(-0.39%) |
Apr 06, 2011 | 6.412 | 6.423 | 6.340 | 6.387 | 92,340,000 | +0.04(+0.58%) |
Apr 05, 2011 | 6.327 | 6.406 | 6.322 | 6.350 | 86,466,416 | -0.00(-0.06%) |
Apr 04, 2011 | 6.371 | 6.392 | 6.318 | 6.354 | 75,459,024 | +0.02(+0.24%) |
Apr 01, 2011 | 6.370 | 6.401 | 6.314 | 6.339 | 103,676,160 | +0.05(+0.81%) |
Mar 31, 2011 | 6.290 | 6.325 | 6.277 | 6.288 | 89,192,032 | -0.02(-0.24%) |
Mar 30, 2011 | 6.303 | 6.303 | 6.303 | 6.303 | 78,732,168 | +0.08(+1.25%) |
Mar 29, 2011 | 6.129 | 6.226 | 6.090 | 6.226 | 73,227,264 | +0.08(+1.38%) |
Mar 28, 2011 | 6.197 | 6.229 | 6.137 | 6.141 | 72,564,432 | -0.03(-0.48%) |
Mar 25, 2011 | 6.163 | 6.223 | 6.138 | 6.170 | 91,985,992 | +0.04(+0.64%) |
Mar 24, 2011 | 6.091 | 6.150 | 6.019 | 6.131 | 100,315,328 | +0.11(+1.86%) |
Mar 23, 2011 | 5.948 | 6.048 | 5.894 | 6.019 | 94,519,352 | +0.04(+0.64%) |
Mar 22, 2011 | 6.022 | 6.037 | 5.971 | 5.981 | 86,861,616 | -0.04(-0.70%) |
Mar 21, 2011 | 6.025 | 6.041 | 5.997 | 6.023 | 101,146,152 | +0.18(+3.06%) |
Mar 18, 2011 | 5.943 | 5.945 | 5.823 | 5.844 | 143,820,784 | +0.05(+0.81%) |
Mar 17, 2011 | 5.816 | 5.849 | 5.734 | 5.797 | 162,647,168 | +0.14(+2.50%) |
Mar 16, 2011 | 5.835 | 5.873 | 5.574 | 5.656 | 348,640,928 | -0.22(-3.79%) |
Mar 15, 2011 | 5.823 | 5.943 | 5.811 | 5.878 | 239,542,432 | -0.13(-2.23%) |
Mar 14, 2011 | 6.006 | 6.069 | 5.919 | 6.012 | 148,680,112 | -0.07(-1.20%) |
Mar 11, 2011 | 5.963 | 6.127 | 5.963 | 6.085 | 138,324,416 | +0.08(+1.39%) |
Mar 10, 2011 | 6.102 | 6.103 | 5.989 | 6.002 | 187,883,840 | -0.23(-3.70%) |
Mar 09, 2011 | 6.223 | 6.270 | 6.157 | 6.233 | 118,936,560 | -0.02(-0.25%) |
Mar 08, 2011 | 6.164 | 6.289 | 6.109 | 6.248 | 95,516,912 | +0.10(+1.71%) |
Mar 07, 2011 | 6.281 | 6.308 | 6.078 | 6.143 | 155,413,136 | -0.10(-1.62%) |
Mar 04, 2011 | 6.329 | 6.340 | 6.161 | 6.244 | 151,021,136 | -0.09(-1.43%) |
Mar 03, 2011 | 6.237 | 6.351 | 6.237 | 6.335 | 107,013,504 | +0.21(+3.42%) |
Mar 02, 2011 | 6.084 | 6.184 | 6.069 | 6.125 | 143,895,472 | +0.03(+0.42%) |
Mar 01, 2011 | 6.350 | 6.362 | 6.099 | 6.099 | 168,361,104 | -0.21(-3.38%) |
Feb 28, 2011 | 6.281 | 6.328 | 6.241 | 6.313 | 93,433,040 | +0.08(+1.25%) |
Feb 25, 2011 | 6.157 | 6.243 | 6.149 | 6.235 | 93,457,416 | +0.13(+2.08%) |
Feb 24, 2011 | 6.099 | 6.152 | 5.989 | 6.108 | 169,232,704 | -0.00(-0.06%) |
Feb 23, 2011 | 6.182 | 6.211 | 6.035 | 6.111 | 161,007,664 | -0.08(-1.31%) |
Feb 22, 2011 | 6.311 | 6.384 | 6.156 | 6.192 | 152,986,480 | -0.26(-4.00%) |
Feb 18, 2011 | 6.432 | 6.464 | 6.403 | 6.450 | 90,167,768 | +0.03(+0.40%) |
Feb 17, 2011 | 6.347 | 6.439 | 6.336 | 6.424 | 84,676,296 | +0.04(+0.66%) |
Feb 16, 2011 | 6.349 | 6.401 | 6.323 | 6.382 | 99,799,104 | +0.07(+1.12%) |
Feb 15, 2011 | 6.307 | 6.326 | 6.274 | 6.311 | 68,989,664 | -0.03(-0.54%) |
Feb 14, 2011 | 6.308 | 6.355 | 6.295 | 6.346 | 56,757,648 | +0.03(+0.47%) |
Feb 11, 2011 | 6.194 | 6.333 | 6.189 | 6.316 | 105,789,040 | +0.07(+1.17%) |
Feb 10, 2011 | 6.174 | 6.255 | 6.147 | 6.243 | 113,042,072 | +0.01(+0.13%) |
Feb 09, 2011 | 6.231 | 6.271 | 6.176 | 6.235 | 113,709,616 | -0.03(-0.53%) |
Feb 08, 2011 | 6.222 | 6.273 | 6.187 | 6.268 | 76,971,912 | +0.06(+0.91%) |
Feb 07, 2011 | 6.162 | 6.249 | 6.158 | 6.211 | 77,387,176 | +0.08(+1.25%) |
Feb 04, 2011 | 6.104 | 6.137 | 6.048 | 6.135 | 85,361,944 | +0.04(+0.60%) |
Feb 03, 2011 | 6.050 | 6.116 | 5.985 | 6.098 | 113,343,016 | +0.03(+0.47%) |
Feb 02, 2011 | 6.063 | 6.104 | 6.057 | 6.070 | 86,665,144 | -0.03(-0.44%) |
Feb 01, 2011 | 5.978 | 6.116 | 5.971 | 6.097 | 109,196,208 | +0.19(+3.29%) |
Jan 31, 2011 | 5.852 | 5.916 | 5.823 | 5.903 | 100,464,960 | +0.08(+1.42%) |
Jan 28, 2011 | 6.042 | 6.062 | 5.799 | 5.820 | 179,917,552 | -0.21(-3.51%) |
Jan 27, 2011 | 6.003 | 6.049 | 5.982 | 6.032 | 66,855,100 | +0.03(+0.57%) |
Jan 26, 2011 | 5.952 | 6.035 | 5.961 | 5.998 | 93,575,872 | +0.05(+0.77%) |
Jan 25, 2011 | 5.916 | 6.018 | 5.857 | 5.952 | 113,981,840 | -0.00(-0.04%) |
Jan 24, 2011 | 5.873 | 5.963 | 5.872 | 5.955 | 75,184,152 | +0.07(+1.24%) |
Jan 21, 2011 | 5.928 | 5.955 | 5.869 | 5.882 | 98,143,288 | +0.02(+0.40%) |
Jan 20, 2011 | 5.845 | 5.883 | 5.769 | 5.858 | 132,632,320 | -0.01(-0.24%) |
Jan 19, 2011 | 5.981 | 5.988 | 5.840 | 5.872 | 122,551,360 | -0.12(-1.99%) |
Jan 18, 2011 | 5.958 | 6.001 | 5.945 | 5.991 | 62,392,872 | +0.02(+0.39%) |
Jan 14, 2011 | 5.870 | 5.972 | 5.863 | 5.968 | 76,213,624 | +0.08(+1.28%) |
Jan 13, 2011 | 5.906 | 5.913 | 5.856 | 5.892 | 80,170,960 | -0.01(-0.22%) |
Jan 12, 2011 | 5.871 | 5.917 | 5.849 | 5.905 | 80,882,856 | +0.11(+1.85%) |
Jan 11, 2011 | 5.802 | 5.827 | 5.756 | 5.798 | 78,757,032 | +0.04(+0.67%) |
Jan 10, 2011 | 5.723 | 5.775 | 5.687 | 5.759 | 96,104,088 | -0.02(-0.27%) |
Jan 07, 2011 | 5.812 | 5.831 | 5.684 | 5.774 | 101,599,320 | -0.02(-0.39%) |
Jan 06, 2011 | 5.823 | 5.835 | 5.763 | 5.797 | 77,829,960 | -0.02(-0.36%) |
Jan 05, 2011 | 5.723 | 5.827 | 5.711 | 5.818 | 84,551,368 | +0.06(+1.04%) |
Jan 04, 2011 | 5.793 | 5.796 | 5.689 | 5.758 | 100,989,560 | -0.01(-0.14%) |
Jan 03, 2011 | 5.736 | 5.816 | 5.732 | 5.766 | 74,918,016 | +0.11(+1.91%) |
Dec 31, 2010 | 5.627 | 5.660 | 5.613 | 5.658 | 33,977,384 | +0.01(+0.13%) |
Dec 30, 2010 | 5.654 | 5.678 | 5.631 | 5.651 | 43,511,104 | -0.01(-0.25%) |
Dec 29, 2010 | 5.673 | 5.691 | 5.664 | 5.665 | 26,342,060 | +0.01(+0.15%) |
Dec 28, 2010 | 5.664 | 5.667 | 5.630 | 5.657 | 25,850,580 | +0.01(+0.19%) |
Dec 27, 2010 | 5.639 | 5.653 | 5.588 | 5.646 | 33,871,352 | +0.01(+0.12%) |
Dec 23, 2010 | 5.643 | 5.654 | 5.611 | 5.639 | 34,613,728 | -0.01(-0.23%) |
Dec 22, 2010 | 5.625 | 5.658 | 5.621 | 5.652 | 38,289,108 | +0.04(+0.65%) |
Dec 21, 2010 | 5.586 | 5.626 | 5.574 | 5.615 | 52,683,636 | +0.07(+1.25%) |
Dec 20, 2010 | 5.553 | 5.577 | 5.497 | 5.546 | 69,318,512 | +0.02(+0.40%) |
Dec 17, 2010 | 5.502 | 5.538 | 5.482 | 5.524 | 70,130,512 | +0.02(+0.28%) |
Dec 16, 2010 | 5.462 | 5.520 | 5.419 | 5.508 | 88,666,632 | +0.06(+1.04%) |
Dec 15, 2010 | 5.479 | 5.524 | 5.432 | 5.452 | 90,199,304 | -0.05(-0.86%) |
Dec 14, 2010 | 5.507 | 5.550 | 5.467 | 5.499 | 91,951,336 | +0.01(+0.19%) |
Dec 13, 2010 | 5.532 | 5.548 | 5.487 | 5.488 | 91,715,088 | +0.00(+0.04%) |
Dec 10, 2010 | 5.452 | 5.494 | 5.418 | 5.486 | 73,524,792 | +0.07(+1.24%) |
Dec 09, 2010 | 5.440 | 5.442 | 5.368 | 5.419 | 85,363,952 | +0.04(+0.70%) |
Dec 08, 2010 | 5.351 | 5.388 | 5.305 | 5.381 | 94,482,504 | +0.04(+0.79%) |
Dec 07, 2010 | 5.331 | 5.442 | 5.334 | 5.339 | 162,942,816 | +0.01(+0.15%) |
Dec 06, 2010 | 5.322 | 5.358 | 5.311 | 5.331 | 72,642,512 | -0.01(-0.22%) |
Dec 03, 2010 | 5.280 | 5.355 | 5.276 | 5.342 | 103,174,600 | +0.03(+0.49%) |
Dec 02, 2010 | 5.199 | 5.324 | 5.195 | 5.316 | 106,155,800 | +0.14(+2.61%) |
Dec 01, 2010 | 5.115 | 5.201 | 5.113 | 5.181 | 146,417,216 | +0.22(+4.34%) |
Nov 30, 2010 | 4.931 | 5.030 | 4.916 | 4.966 | 133,094,560 | -0.07(-1.31%) |
Nov 29, 2010 | 4.974 | 5.055 | 4.910 | 5.032 | 136,996,816 | +0.02(+0.47%) |
Nov 26, 2010 | 5.032 | 5.086 | 5.003 | 5.008 | 50,606,196 | -0.11(-2.16%) |
Nov 24, 2010 | 4.973 | 5.119 | 5.119 | 5.119 | 92,888,824 | +0.15(+2.94%) |
Nov 23, 2010 | 4.997 | 5.020 | 4.933 | 4.973 | 170,790,224 | -0.15(-2.90%) |
Nov 22, 2010 | 5.077 | 5.123 | 5.000 | 5.121 | 155,815,168 | -0.01(-0.14%) |
Nov 19, 2010 | 5.093 | 5.133 | 5.040 | 5.128 | 102,025,648 | +0.02(+0.48%) |
Nov 18, 2010 | 5.050 | 5.136 | 5.050 | 5.103 | 116,498,400 | +0.15(+3.09%) |
Nov 17, 2010 | 4.955 | 4.995 | 4.926 | 4.950 | 139,919,136 | +0.00(+0.02%) |
Nov 16, 2010 | 5.048 | 5.063 | 4.903 | 4.949 | 243,825,680 | -0.16(-3.13%) |
Nov 15, 2010 | 5.158 | 5.196 | 5.106 | 5.109 | 121,428,912 | -0.02(-0.30%) |
Nov 12, 2010 | 5.179 | 5.225 | 5.077 | 5.125 | 179,639,696 | -0.12(-2.37%) |
Nov 11, 2010 | 5.198 | 5.266 | 5.168 | 5.249 | 109,898,296 | -0.04(-0.78%) |
Nov 10, 2010 | 5.246 | 5.295 | 5.167 | 5.291 | 161,830,336 | +0.04(+0.81%) |
Nov 09, 2010 | 5.354 | 5.364 | 5.205 | 5.248 | 125,264,592 | -0.08(-1.52%) |
Nov 08, 2010 | 5.311 | 5.341 | 5.276 | 5.329 | 112,317,528 | -0.02(-0.33%) |
Nov 05, 2010 | 5.312 | 5.362 | 5.299 | 5.347 | 108,550,104 | +0.04(+0.80%) |
Nov 04, 2010 | 5.221 | 5.309 | 5.209 | 5.305 | 123,367,312 | +0.19(+3.78%) |
Nov 03, 2010 | 5.083 | 5.114 | 4.981 | 5.112 | 163,935,648 | +0.04(+0.88%) |
Nov 02, 2010 | 5.067 | 5.092 | 5.036 | 5.067 | 86,404,288 | +0.08(+1.56%) |
Nov 01, 2010 | 5.037 | 5.090 | 4.933 | 4.989 | 136,076,240 | +0.00(+0.07%) |
Oct 29, 2010 | 4.968 | 5.004 | 4.950 | 4.986 | 92,702,608 | +0.00(+0.05%) |
Oct 28, 2010 | 5.035 | 5.039 | 4.931 | 4.983 | 134,282,000 | +0.01(+0.14%) |
Oct 27, 2010 | 4.934 | 4.987 | 4.883 | 4.976 | 124,926,640 | -0.02(-0.49%) |
Oct 25, 2010 | 5.041 | 5.093 | 4.996 | 5.001 | 112,574,408 | +0.02(+0.47%) |
Oct 22, 2010 | 4.970 | 4.989 | 4.946 | 4.977 | 78,649,144 | +0.02(+0.45%) |
Oct 21, 2010 | 4.980 | 5.035 | 4.880 | 4.955 | 165,974,560 | +0.02(+0.41%) |
Oct 20, 2010 | 4.859 | 4.982 | 4.854 | 4.935 | 144,953,712 | +0.10(+2.02%) |
Oct 19, 2010 | 4.879 | 4.935 | 4.782 | 4.837 | 194,808,464 | -0.14(-2.79%) |
Oct 18, 2010 | 4.927 | 5.003 | 4.909 | 4.976 | 78,160,296 | +0.05(+1.05%) |
Oct 15, 2010 | 4.974 | 4.979 | 4.847 | 4.925 | 168,270,096 | +0.01(+0.29%) |
Oct 14, 2010 | 4.933 | 4.949 | 4.843 | 4.910 | 140,030,160 | -0.03(-0.62%) |
Oct 13, 2010 | 4.921 | 4.995 | 4.900 | 4.941 | 113,521,488 | +0.07(+1.50%) |
Oct 12, 2010 | 4.808 | 4.896 | 4.755 | 4.868 | 104,006,776 | +0.03(+0.61%) |
Oct 11, 2010 | 4.846 | 4.863 | 4.804 | 4.838 | 66,660,668 | +0.01(+0.22%) |
Oct 08, 2010 | 4.828 | 4.855 | 4.753 | 4.828 | 100,538,264 | +0.05(+1.06%) |
Oct 07, 2010 | 4.828 | 4.829 | 4.718 | 4.777 | 103,249 | -0.01(-0.25%) |
Oct 06, 2010 | 4.786 | 4.811 | 4.749 | 4.789 | 106,872,944 | +0.00(+0.02%) |
Oct 05, 2010 | 4.688 | 4.810 | 4.676 | 4.788 | 182,756 | +0.19(+4.07%) |
Oct 04, 2010 | 4.654 | 4.693 | 4.557 | 4.601 | 128,403,752 | -0.07(-1.54%) |
Oct 01, 2010 | 4.673 | 4.714 | 4.618 | 4.673 | 140,797,200 | +0.04(+0.81%) |
Sep 30, 2010 | 4.710 | 4.769 | 4.591 | 4.635 | 210,403,568 | -0.02(-0.53%) |
Sep 29, 2010 | 4.656 | 4.698 | 4.625 | 4.660 | 120,667,720 | -0.02(-0.48%) |
Sep 28, 2010 | 4.660 | 4.708 | 4.559 | 4.682 | 35,676 | +0.03(+0.73%) |
Sep 27, 2010 | 4.694 | 4.705 | 4.638 | 4.648 | 86,665,688 | -0.04(-0.85%) |
Sep 24, 2010 | 4.605 | 4.696 | 4.598 | 4.688 | 116,834,920 | +0.18(+4.05%) |
Sep 23, 2010 | 4.504 | 4.601 | 4.482 | 4.505 | 188,914 | -0.08(-1.75%) |
Sep 22, 2010 | 4.612 | 4.664 | 4.557 | 4.585 | 124,514,080 | -0.04(-0.89%) |
Sep 21, 2010 | 4.654 | 4.696 | 4.590 | 4.627 | 31,683 | -0.02(-0.38%) |
Sep 20, 2010 | 4.540 | 4.664 | 4.516 | 4.644 | 141,634,752 | +0.13(+2.94%) |
Sep 17, 2010 | 4.512 | 4.560 | 4.484 | 4.512 | 118,641,672 | +0.01(+0.13%) |
Sep 15, 2010 | 4.445 | 4.515 | 4.419 | 4.506 | 98,210,376 | +0.03(+0.76%) |
Sep 14, 2010 | 4.460 | 4.522 | 4.427 | 4.472 | 62,621 | -0.01(-0.18%) |
Sep 13, 2010 | 4.466 | 4.495 | 4.432 | 4.480 | 95,746,432 | +0.10(+2.20%) |
Sep 10, 2010 | 4.353 | 4.391 | 4.332 | 4.384 | 68,155,360 | +0.05(+1.06%) |
Sep 09, 2010 | 4.394 | 4.397 | 4.315 | 4.338 | 191,040 | +0.04(+0.98%) |
Sep 08, 2010 | 4.254 | 4.331 | 4.251 | 4.296 | 221,942 | +0.06(+1.30%) |
Sep 07, 2010 | 4.293 | 4.305 | 4.231 | 4.241 | 31,523 | -0.10(-2.22%) |
Sep 03, 2010 | 4.310 | 4.344 | 4.263 | 4.337 | 163,269,360 | +0.11(+2.64%) |
Sep 02, 2010 | 4.169 | 4.225 | 4.150 | 4.225 | 75,400 | +0.08(+1.84%) |