Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 5.799 | 5.870 | 5.747 | 5.848 | 15,253,297 | -0.00(-0.05%) |
Nov 29, 2010 | 5.829 | 5.853 | 5.734 | 5.851 | 8,517,569 | -0.01(-0.14%) |
Nov 26, 2010 | 5.804 | 5.922 | 5.780 | 5.859 | 3,741,027 | -0.00(-0.03%) |
Nov 24, 2010 | 5.815 | 5.861 | 5.861 | 5.861 | 8,173,012 | +0.08(+1.31%) |
Nov 23, 2010 | 5.802 | 5.878 | 5.774 | 5.785 | 9,527,838 | -0.09(-1.53%) |
Nov 22, 2010 | 5.941 | 5.965 | 5.853 | 5.875 | 5,206,846 | -0.11(-1.76%) |
Nov 19, 2010 | 5.930 | 6.009 | 5.864 | 5.981 | 6,339,753 | +0.03(+0.58%) |
Nov 18, 2010 | 5.832 | 5.965 | 5.819 | 5.946 | 6,480,377 | +0.16(+2.73%) |
Nov 17, 2010 | 5.810 | 5.821 | 5.758 | 5.788 | 5,786,080 | -0.01(-0.14%) |
Nov 16, 2010 | 5.834 | 5.885 | 5.761 | 5.796 | 10,756,726 | -0.08(-1.39%) |
Nov 15, 2010 | 5.886 | 5.962 | 5.875 | 5.878 | 7,073,118 | +0.02(+0.33%) |
Nov 12, 2010 | 5.870 | 5.939 | 5.823 | 5.859 | 5,309,269 | -0.06(-1.06%) |
Nov 11, 2010 | 5.897 | 5.960 | 5.881 | 5.922 | 6,665,843 | -0.04(-0.73%) |
Nov 10, 2010 | 5.935 | 5.965 | 5.856 | 5.965 | 6,691,043 | +0.05(+0.83%) |
Nov 09, 2010 | 5.992 | 6.022 | 5.892 | 5.916 | 9,363,134 | -0.08(-1.27%) |
Nov 08, 2010 | 6.006 | 6.052 | 5.984 | 5.992 | 4,980,745 | -0.05(-0.90%) |
Nov 05, 2010 | 5.962 | 6.080 | 5.951 | 6.047 | 8,422,646 | +0.08(+1.42%) |
Nov 04, 2010 | 5.911 | 5.976 | 5.848 | 5.962 | 9,221,394 | +0.10(+1.77%) |
Nov 03, 2010 | 5.851 | 5.883 | 5.780 | 5.859 | 8,612,404 | +0.00(+0.05%) |
Nov 02, 2010 | 5.810 | 5.875 | 5.777 | 5.856 | 8,841,816 | +0.11(+1.85%) |
Nov 01, 2010 | 5.799 | 5.826 | 5.717 | 5.750 | 6,118,807 | +0.00(+0.00%) |
Oct 29, 2010 | 5.837 | 5.862 | 5.723 | 5.750 | 10,869,895 | +0.06(+1.00%) |
Oct 28, 2010 | 5.761 | 5.772 | 5.657 | 5.693 | 8,772,163 | -0.04(-0.62%) |
Oct 27, 2010 | 5.638 | 5.739 | 5.611 | 5.728 | 8,791,449 | +0.04(+0.62%) |
Oct 25, 2010 | 5.690 | 5.747 | 5.674 | 5.693 | 10,483,801 | +0.07(+1.17%) |
Oct 22, 2010 | 5.603 | 5.649 | 5.576 | 5.627 | 3,440,593 | +0.05(+0.87%) |
Oct 21, 2010 | 5.641 | 5.671 | 5.565 | 5.578 | 5,881,215 | -0.04(-0.68%) |
Oct 20, 2010 | 5.516 | 5.638 | 5.475 | 5.616 | 6,626,692 | +0.12(+2.23%) |
Oct 19, 2010 | 5.486 | 5.582 | 5.461 | 5.494 | 7,993,009 | -0.08(-1.47%) |
Oct 18, 2010 | 5.426 | 5.576 | 5.399 | 5.576 | 9,021,345 | +0.15(+2.81%) |
Oct 15, 2010 | 5.518 | 5.518 | 5.394 | 5.423 | 5,858,989 | -0.01(-0.25%) |
Oct 14, 2010 | 5.445 | 5.516 | 5.393 | 5.437 | 5,935,551 | -0.04(-0.80%) |
Oct 13, 2010 | 5.469 | 5.505 | 5.426 | 5.480 | 7,533,586 | +0.03(+0.55%) |
Oct 12, 2010 | 5.418 | 5.453 | 5.393 | 5.450 | 6,065,620 | +0.03(+0.55%) |
Oct 11, 2010 | 5.401 | 5.456 | 5.385 | 5.420 | 4,481,283 | +0.01(+0.10%) |
Oct 08, 2010 | 5.385 | 5.429 | 5.360 | 5.415 | 3,891,509 | +0.03(+0.56%) |
Oct 07, 2010 | 5.429 | 5.439 | 5.355 | 5.385 | 4,531,349 | -0.04(-0.65%) |
Oct 06, 2010 | 5.434 | 5.453 | 5.388 | 5.420 | 3,961,555 | +0.01(+0.10%) |
Oct 05, 2010 | 5.311 | 5.453 | 5.251 | 5.415 | 7,093,233 | +0.16(+3.06%) |
Oct 04, 2010 | 5.251 | 5.296 | 5.202 | 5.254 | 5,794,002 | -0.00(-0.05%) |
Oct 01, 2010 | 5.322 | 5.371 | 5.194 | 5.257 | 10,146,506 | -0.04(-0.67%) |
Sep 30, 2010 | 5.448 | 5.491 | 5.291 | 5.292 | 9,878,732 | -0.11(-1.97%) |
Sep 29, 2010 | 5.399 | 5.429 | 5.366 | 5.399 | 4,359,658 | -0.02(-0.35%) |
Sep 28, 2010 | 5.404 | 5.431 | 5.314 | 5.418 | 4,141,238 | +0.04(+0.76%) |
Sep 27, 2010 | 5.478 | 5.488 | 5.360 | 5.377 | 6,954,437 | -0.12(-2.13%) |
Sep 24, 2010 | 5.344 | 5.494 | 5.325 | 5.494 | 9,572,456 | +0.23(+4.29%) |
Sep 23, 2010 | 5.249 | 5.377 | 5.219 | 5.268 | 10,527,090 | -0.04(-0.72%) |
Sep 22, 2010 | 5.325 | 5.377 | 5.271 | 5.306 | 8,208,510 | -0.01(-0.21%) |
Sep 21, 2010 | 5.374 | 5.377 | 5.271 | 5.317 | 6,025,694 | -0.05(-0.91%) |
Sep 20, 2010 | 5.298 | 5.379 | 5.273 | 5.366 | 7,646,286 | +0.07(+1.40%) |
Sep 17, 2010 | 5.306 | 5.347 | 5.276 | 5.292 | 6,704,223 | -0.02(-0.37%) |
Sep 15, 2010 | 5.254 | 5.330 | 5.221 | 5.311 | 4,240,963 | +0.02(+0.46%) |
Sep 14, 2010 | 5.246 | 5.344 | 5.230 | 5.287 | 7,023,925 | +0.02(+0.31%) |
Sep 13, 2010 | 5.241 | 5.276 | 5.208 | 5.271 | 5,551,498 | +0.11(+2.06%) |
Sep 10, 2010 | 5.123 | 5.178 | 5.069 | 5.164 | 7,603,570 | +0.04(+0.74%) |
Sep 09, 2010 | 5.140 | 5.192 | 5.107 | 5.126 | 6,882,604 | +0.05(+0.91%) |
Sep 08, 2010 | 5.080 | 5.123 | 5.064 | 5.080 | 7,987,851 | -0.00(-0.05%) |
Sep 07, 2010 | 5.211 | 5.213 | 5.074 | 5.083 | 6,987,094 | -0.14(-2.76%) |
Sep 03, 2010 | 5.183 | 5.235 | 5.114 | 5.227 | 7,872,992 | +0.12(+2.35%) |
Sep 02, 2010 | 5.039 | 5.121 | 5.014 | 5.107 | 6,325,831 | +0.07(+1.41%) |
Sep 01, 2010 | 4.941 | 5.039 | 4.908 | 5.036 | 8,383,627 | +0.16(+3.24%) |
Aug 31, 2010 | 4.903 | 4.925 | 4.851 | 4.878 | 14,509,799 | -0.05(-0.99%) |
Aug 30, 2010 | 5.020 | 5.050 | 4.927 | 4.927 | 6,544,798 | -0.12(-2.43%) |
Aug 27, 2010 | 5.039 | 5.053 | 4.949 | 5.050 | 12,999,594 | +0.06(+1.20%) |
Aug 26, 2010 | 5.042 | 5.080 | 4.952 | 4.990 | 15,057,320 | -0.10(-1.87%) |
Aug 25, 2010 | 5.088 | 5.113 | 5.008 | 5.085 | 16,216,444 | -0.05(-0.95%) |
Aug 24, 2010 | 5.243 | 5.243 | 5.123 | 5.134 | 12,865,208 | -0.16(-2.94%) |
Aug 23, 2010 | 5.325 | 5.345 | 5.276 | 5.290 | 4,475,578 | -0.02(-0.46%) |
Aug 20, 2010 | 5.336 | 5.344 | 5.265 | 5.314 | 6,039,363 | -0.05(-0.96%) |
Aug 19, 2010 | 5.453 | 5.488 | 5.358 | 5.366 | 11,606,869 | -0.12(-2.23%) |
Aug 18, 2010 | 5.483 | 5.524 | 5.431 | 5.488 | 7,921,641 | +0.01(+0.10%) |
Aug 17, 2010 | 5.535 | 5.557 | 5.483 | 5.483 | 7,946,364 | -0.01(-0.10%) |
Aug 16, 2010 | 5.426 | 5.497 | 5.388 | 5.488 | 9,523,759 | +0.06(+1.05%) |
Aug 13, 2010 | 5.418 | 5.513 | 5.418 | 5.431 | 7,696,088 | -0.01(-0.10%) |
Aug 12, 2010 | 5.311 | 5.483 | 5.311 | 5.437 | 11,596,446 | +0.05(+1.01%) |
Aug 11, 2010 | 5.453 | 5.486 | 5.352 | 5.382 | 10,555,939 | -0.16(-2.90%) |
Aug 10, 2010 | 5.529 | 5.595 | 5.461 | 5.543 | 10,399,455 | -0.04(-0.63%) |
Aug 09, 2010 | 5.505 | 5.584 | 5.488 | 5.578 | 8,166,627 | +0.07(+1.34%) |
Aug 06, 2010 | 5.472 | 5.529 | 5.434 | 5.505 | 7,443,066 | -0.03(-0.49%) |
Aug 05, 2010 | 5.445 | 5.548 | 5.409 | 5.532 | 8,246,714 | +0.04(+0.74%) |
Aug 04, 2010 | 5.456 | 5.521 | 5.437 | 5.491 | 8,999,897 | +0.03(+0.60%) |
Aug 03, 2010 | 5.464 | 5.488 | 5.434 | 5.458 | 7,690,118 | -0.02(-0.30%) |
Aug 02, 2010 | 5.371 | 5.491 | 5.309 | 5.475 | 9,144,853 | +0.17(+3.24%) |
Jul 30, 2010 | 5.246 | 5.322 | 5.200 | 5.303 | 13,349,625 | +0.00(+0.05%) |
Jul 29, 2010 | 5.284 | 5.339 | 5.200 | 5.300 | 7,690,559 | +0.03(+0.62%) |
Jul 28, 2010 | 5.404 | 5.418 | 5.257 | 5.268 | 8,189,977 | -0.04(-0.77%) |
Jul 27, 2010 | 5.317 | 5.475 | 5.292 | 5.309 | 15,634,119 | +0.13(+2.58%) |
Jul 26, 2010 | 5.093 | 5.183 | 5.047 | 5.175 | 5,867,084 | +0.10(+1.99%) |
Jul 23, 2010 | 5.023 | 5.088 | 4.933 | 5.074 | 5,847,545 | +0.06(+1.25%) |
Jul 22, 2010 | 4.903 | 5.036 | 4.889 | 5.012 | 6,997,763 | +0.17(+3.49%) |
Jul 21, 2010 | 5.012 | 5.012 | 4.837 | 4.843 | 7,059,240 | -0.10(-2.04%) |
Jul 20, 2010 | 4.769 | 4.952 | 4.746 | 4.944 | 8,458,214 | +0.12(+2.48%) |
Jul 19, 2010 | 4.810 | 4.843 | 4.767 | 4.824 | 5,275,427 | +0.03(+0.60%) |
Jul 16, 2010 | 4.886 | 4.930 | 4.778 | 4.795 | 9,623,022 | -0.15(-2.95%) |
Jul 15, 2010 | 4.922 | 4.965 | 4.854 | 4.941 | 4,387,304 | +0.01(+0.11%) |
Jul 14, 2010 | 4.979 | 4.985 | 4.889 | 4.936 | 6,651,058 | -0.04(-0.88%) |
Jul 13, 2010 | 4.993 | 5.023 | 4.922 | 4.979 | 10,967,403 | +0.04(+0.72%) |
Jul 12, 2010 | 4.944 | 4.968 | 4.908 | 4.944 | 5,122,251 | -0.01(-0.27%) |
Jul 09, 2010 | 4.876 | 4.974 | 4.867 | 4.957 | 6,953,835 | +0.07(+1.34%) |
Jul 08, 2010 | 4.892 | 4.919 | 4.837 | 4.892 | 6,798,430 | +0.05(+0.96%) |
Jul 07, 2010 | 4.756 | 4.854 | 4.712 | 4.846 | 10,726,140 | +0.12(+2.48%) |
Jul 06, 2010 | 4.772 | 4.833 | 4.679 | 4.729 | 10,724,304 | +0.02(+0.35%) |
Jul 02, 2010 | 4.832 | 4.865 | 4.712 | 4.712 | 7,650,064 | -0.11(-2.26%) |
Jul 01, 2010 | 4.873 | 4.949 | 4.753 | 4.821 | 11,093,495 | -0.02(-0.45%) |
Jun 30, 2010 | 4.906 | 4.965 | 4.840 | 4.843 | 10,428,639 | -0.07(-1.50%) |
Jun 29, 2010 | 5.044 | 5.059 | 4.900 | 4.916 | 9,695,325 | -0.23(-4.45%) |
Jun 25, 2010 | 5.031 | 5.181 | 5.012 | 5.145 | 12,095,533 | +0.15(+3.00%) |
Jun 24, 2010 | 5.042 | 5.088 | 4.985 | 4.995 | 8,303,727 | -0.07(-1.29%) |
Jun 23, 2010 | 5.118 | 5.153 | 5.047 | 5.061 | 6,418,133 | -0.02(-0.48%) |
Jun 22, 2010 | 5.172 | 5.219 | 5.083 | 5.085 | 7,629,262 | -0.09(-1.74%) |
Jun 21, 2010 | 5.271 | 5.292 | 5.151 | 5.175 | 8,137,708 | -0.05(-0.89%) |
Jun 18, 2010 | 5.295 | 5.295 | 5.208 | 5.221 | 8,818,330 | -0.04(-0.83%) |
Jun 17, 2010 | 5.320 | 5.325 | 5.194 | 5.265 | 6,035,438 | -0.06(-1.07%) |
Jun 16, 2010 | 5.352 | 5.358 | 5.273 | 5.322 | 6,085,258 | -0.04(-0.76%) |
Jun 15, 2010 | 5.268 | 5.366 | 5.249 | 5.363 | 10,229,005 | +0.16(+3.09%) |
Jun 14, 2010 | 5.295 | 5.311 | 5.200 | 5.202 | 7,302,265 | -0.01(-0.26%) |
Jun 11, 2010 | 5.093 | 5.230 | 5.083 | 5.216 | 6,542,452 | +0.05(+0.90%) |
Jun 10, 2010 | 5.069 | 5.181 | 5.039 | 5.170 | 8,903,260 | +0.19(+3.72%) |
Jun 09, 2010 | 4.985 | 5.093 | 4.971 | 4.985 | 12,649,332 | +0.01(+0.27%) |
Jun 08, 2010 | 4.976 | 5.017 | 4.857 | 4.971 | 12,151,044 | +0.01(+0.16%) |
Jun 07, 2010 | 5.050 | 5.126 | 4.960 | 4.963 | 11,291,602 | -0.06(-1.14%) |
Jun 04, 2010 | 5.017 | 5.066 | 5.012 | 5.020 | 15,776,399 | -0.09(-1.81%) |
Jun 03, 2010 | 5.137 | 5.148 | 5.066 | 5.113 | 8,215,930 | +0.01(+0.21%) |
Jun 02, 2010 | 5.053 | 5.102 | 4.998 | 5.102 | 9,151,642 | +0.09(+1.85%) |
Jun 01, 2010 | 5.061 | 5.145 | 4.998 | 5.009 | 12,009,014 | -0.05(-1.08%) |
May 28, 2010 | 5.156 | 5.162 | 5.039 | 5.064 | 10,254,752 | -0.09(-1.80%) |
May 27, 2010 | 5.053 | 5.156 | 5.031 | 5.156 | 9,028,743 | +0.18(+3.56%) |
May 26, 2010 | 5.012 | 5.084 | 4.971 | 4.979 | 13,011,768 | -0.01(-0.11%) |
May 25, 2010 | 4.846 | 4.994 | 4.778 | 4.985 | 15,442,283 | -0.02(-0.33%) |
May 24, 2010 | 5.107 | 5.148 | 4.995 | 5.001 | 17,372,338 | -0.11(-2.18%) |
May 21, 2010 | 4.848 | 5.113 | 4.846 | 5.113 | 23,821,244 | +0.19(+3.82%) |
May 20, 2010 | 4.974 | 5.104 | 4.919 | 4.925 | 29,781,562 | -0.28(-5.44%) |
May 19, 2010 | 5.183 | 5.273 | 5.083 | 5.208 | 14,243,409 | +0.02(+0.37%) |
May 18, 2010 | 5.399 | 5.412 | 5.182 | 5.189 | 14,822,841 | -0.16(-3.05%) |
May 17, 2010 | 5.374 | 5.407 | 5.235 | 5.352 | 9,694,903 | +0.00(+0.05%) |
May 14, 2010 | 5.374 | 5.374 | 5.254 | 5.350 | 12,981,663 | -0.05(-0.96%) |
May 13, 2010 | 5.461 | 5.488 | 5.401 | 5.401 | 6,328,056 | -0.06(-1.05%) |
May 12, 2010 | 5.390 | 5.488 | 5.363 | 5.458 | 8,160,001 | +0.12(+2.19%) |
May 11, 2010 | 5.427 | 5.445 | 5.251 | 5.341 | 15,972,211 | -0.00(-0.05%) |
May 10, 2010 | 5.355 | 5.445 | 5.330 | 5.344 | 23,945,028 | +0.14(+2.62%) |
May 07, 2010 | 5.467 | 5.505 | 5.167 | 5.208 | 33,817,176 | -0.28(-5.11%) |
May 06, 2010 | 5.676 | 5.731 | 5.311 | 5.488 | 16,115,133 | -0.19(-3.40%) |
May 05, 2010 | 5.584 | 5.728 | 5.426 | 5.682 | 15,205,260 | +0.13(+2.25%) |
May 04, 2010 | 5.682 | 5.693 | 5.537 | 5.557 | 12,294,565 | -0.19(-3.36%) |
May 03, 2010 | 5.796 | 5.834 | 5.660 | 5.750 | 9,644,235 | +0.03(+0.52%) |
Apr 30, 2010 | 5.676 | 5.826 | 5.611 | 5.720 | 25,909,974 | -0.23(-3.85%) |
Apr 29, 2010 | 5.843 | 5.976 | 5.780 | 5.949 | 15,764,551 | +0.18(+3.07%) |
Apr 28, 2010 | 5.971 | 6.074 | 5.766 | 5.772 | 17,681,840 | -0.16(-2.66%) |
Apr 27, 2010 | 6.107 | 6.150 | 5.924 | 5.930 | 19,253,834 | -0.32(-5.18%) |
Apr 26, 2010 | 6.178 | 6.295 | 6.126 | 6.254 | 10,953,727 | +0.08(+1.23%) |
Apr 23, 2010 | 6.036 | 6.203 | 6.030 | 6.178 | 11,538,005 | +0.11(+1.89%) |
Apr 22, 2010 | 5.878 | 6.063 | 5.843 | 6.063 | 13,355,683 | +0.11(+1.92%) |
Apr 21, 2010 | 5.913 | 5.962 | 5.875 | 5.949 | 13,601,733 | +0.04(+0.60%) |
Apr 20, 2010 | 5.886 | 5.965 | 5.872 | 5.913 | 10,333,881 | +0.04(+0.60%) |
Apr 19, 2010 | 5.796 | 5.878 | 5.755 | 5.878 | 12,302,943 | +0.05(+0.84%) |
Apr 16, 2010 | 6.025 | 6.039 | 5.818 | 5.829 | 22,012,528 | -0.21(-3.52%) |
Apr 15, 2010 | 6.058 | 6.069 | 5.984 | 6.041 | 10,903,000 | -0.04(-0.58%) |
Apr 14, 2010 | 6.022 | 6.080 | 5.973 | 6.077 | 7,373,313 | +0.09(+1.46%) |
Apr 13, 2010 | 6.003 | 6.011 | 5.915 | 5.990 | 7,950,274 | -0.01(-0.23%) |
Apr 12, 2010 | 5.962 | 6.025 | 5.941 | 6.003 | 6,766,361 | +0.04(+0.59%) |
Apr 09, 2010 | 5.905 | 5.968 | 5.867 | 5.968 | 8,390,096 | +0.05(+0.92%) |
Apr 08, 2010 | 5.832 | 5.941 | 5.799 | 5.913 | 8,141,618 | +0.08(+1.35%) |
Apr 07, 2010 | 5.878 | 5.900 | 5.807 | 5.834 | 8,776,803 | -0.07(-1.24%) |
Apr 06, 2010 | 5.875 | 5.913 | 5.856 | 5.908 | 9,900,169 | +0.02(+0.37%) |
Apr 05, 2010 | 5.793 | 5.902 | 5.777 | 5.886 | 8,831,378 | +0.13(+2.18%) |
Apr 01, 2010 | 5.799 | 5.761 | 5.761 | 5.761 | 7,359,234 | +0.01(+0.14%) |
Mar 31, 2010 | 5.691 | 5.810 | 5.691 | 5.753 | 7,310,853 | +0.02(+0.28%) |
Mar 30, 2010 | 5.772 | 5.799 | 5.725 | 5.736 | 5,440,260 | -0.03(-0.47%) |
Mar 29, 2010 | 5.742 | 5.781 | 5.731 | 5.764 | 5,184,010 | +0.03(+0.52%) |
Mar 26, 2010 | 5.802 | 5.802 | 5.679 | 5.734 | 7,515,116 | +0.02(+0.38%) |
Mar 25, 2010 | 5.753 | 5.777 | 5.704 | 5.712 | 8,080,431 | -0.01(-0.10%) |
Mar 24, 2010 | 5.665 | 5.750 | 5.649 | 5.717 | 8,504,415 | +0.01(+0.24%) |
Mar 23, 2010 | 5.649 | 5.709 | 5.641 | 5.704 | 6,777,526 | +0.04(+0.67%) |
Mar 22, 2010 | 5.674 | 5.695 | 5.584 | 5.665 | 8,436,605 | -0.06(-1.09%) |
Mar 19, 2010 | 5.682 | 5.739 | 5.616 | 5.728 | 15,785,702 | +0.08(+1.45%) |
Mar 18, 2010 | 5.619 | 5.685 | 5.611 | 5.646 | 8,923,313 | +0.06(+1.07%) |
Mar 17, 2010 | 5.543 | 5.633 | 5.505 | 5.586 | 10,015,101 | +0.07(+1.28%) |
Mar 16, 2010 | 5.521 | 5.543 | 5.486 | 5.516 | 10,639,040 | -0.01(-0.15%) |
Mar 15, 2010 | 5.458 | 5.532 | 5.404 | 5.524 | 10,638,170 | -0.01(-0.10%) |
Mar 12, 2010 | 5.524 | 5.562 | 5.513 | 5.529 | 4,920,091 | +0.02(+0.30%) |
Mar 11, 2010 | 5.450 | 5.521 | 5.450 | 5.513 | 6,222,222 | +0.01(+0.10%) |
Mar 10, 2010 | 5.486 | 5.516 | 5.456 | 5.508 | 11,224,864 | +0.02(+0.35%) |
Mar 09, 2010 | 5.429 | 5.513 | 5.420 | 5.488 | 9,538,419 | +0.02(+0.40%) |
Mar 08, 2010 | 5.423 | 5.472 | 5.379 | 5.467 | 9,897,584 | +0.01(+0.20%) |
Mar 05, 2010 | 5.363 | 5.478 | 5.363 | 5.456 | 12,773,883 | +0.08(+1.42%) |
Mar 04, 2010 | 5.260 | 5.412 | 5.260 | 5.379 | 12,710,056 | +0.08(+1.59%) |
Mar 03, 2010 | 5.271 | 5.330 | 5.246 | 5.295 | 9,315,586 | +0.05(+0.99%) |
Mar 02, 2010 | 5.164 | 5.295 | 5.162 | 5.243 | 12,305,285 | +0.12(+2.39%) |
Mar 01, 2010 | 5.093 | 5.123 | 5.058 | 5.121 | 7,142,268 | +0.05(+0.91%) |
Feb 26, 2010 | 5.074 | 5.113 | 5.028 | 5.074 | 6,979,421 | -0.01(-0.21%) |
Feb 25, 2010 | 4.985 | 5.093 | 4.979 | 5.085 | 7,228,071 | +0.02(+0.38%) |
Feb 24, 2010 | 5.039 | 5.096 | 5.001 | 5.066 | 8,016,223 | +0.04(+0.87%) |
Feb 23, 2010 | 5.066 | 5.083 | 5.009 | 5.023 | 7,866,777 | -0.02(-0.49%) |
Feb 22, 2010 | 5.066 | 5.080 | 5.042 | 5.047 | 4,481,779 | -0.03(-0.54%) |
Feb 19, 2010 | 5.066 | 5.102 | 5.036 | 5.074 | 7,589,795 | +0.01(+0.11%) |
Feb 18, 2010 | 4.982 | 5.080 | 4.982 | 5.069 | 8,141,908 | +0.01(+0.22%) |
Feb 17, 2010 | 5.069 | 5.091 | 5.006 | 5.058 | 8,444,329 | +0.01(+0.11%) |
Feb 16, 2010 | 5.025 | 5.072 | 4.976 | 5.053 | 11,337,611 | +0.07(+1.42%) |
Feb 12, 2010 | 4.911 | 4.982 | 4.982 | 4.982 | 15,159,765 | +0.04(+0.77%) |
Feb 11, 2010 | 4.911 | 4.990 | 4.900 | 4.944 | 11,296,826 | +0.02(+0.33%) |
Feb 10, 2010 | 4.941 | 4.974 | 4.881 | 4.927 | 14,402,045 | -0.03(-0.60%) |
Feb 09, 2010 | 4.982 | 5.044 | 4.919 | 4.957 | 21,096,594 | +0.04(+0.83%) |
Feb 08, 2010 | 5.140 | 5.162 | 4.900 | 4.916 | 15,490,756 | -0.20(-3.99%) |
Feb 05, 2010 | 4.982 | 5.123 | 4.982 | 5.121 | 10,781,573 | +0.12(+2.42%) |
Feb 04, 2010 | 5.156 | 5.156 | 4.993 | 5.000 | 13,994,855 | -0.19(-3.70%) |
Feb 03, 2010 | 5.241 | 5.249 | 5.099 | 5.192 | 22,536,364 | +0.13(+2.58%) |
Feb 02, 2010 | 5.028 | 5.099 | 5.012 | 5.061 | 6,790,273 | +0.04(+0.87%) |
Feb 01, 2010 | 4.944 | 5.066 | 4.916 | 5.017 | 14,695,720 | +0.12(+2.39%) |
Jan 29, 2010 | 4.976 | 5.031 | 4.900 | 4.900 | 11,061,342 | -0.07(-1.37%) |
Jan 28, 2010 | 5.014 | 5.053 | 4.938 | 4.968 | 6,571,922 | -0.03(-0.60%) |
Jan 27, 2010 | 4.936 | 5.017 | 4.927 | 4.998 | 11,340,849 | +0.07(+1.38%) |
Jan 26, 2010 | 4.944 | 5.020 | 4.930 | 4.930 | 9,432,611 | -0.07(-1.36%) |
Jan 25, 2010 | 5.064 | 5.064 | 4.971 | 4.998 | 9,701,567 | +0.00(+0.05%) |
Jan 22, 2010 | 5.151 | 5.183 | 4.979 | 4.995 | 14,270,537 | -0.17(-3.32%) |
Jan 21, 2010 | 5.445 | 5.445 | 5.148 | 5.167 | 16,426,680 | -0.26(-4.82%) |
Jan 20, 2010 | 5.453 | 5.475 | 5.363 | 5.429 | 7,050,487 | -0.05(-0.99%) |
Jan 19, 2010 | 5.491 | 5.513 | 5.458 | 5.483 | 3,863,346 | -0.01(-0.15%) |
Jan 15, 2010 | 5.508 | 5.491 | 5.491 | 5.491 | 8,544,348 | -0.02(-0.44%) |
Jan 14, 2010 | 5.453 | 5.527 | 5.429 | 5.516 | 5,499,042 | +0.04(+0.65%) |
Jan 13, 2010 | 5.407 | 5.488 | 5.379 | 5.480 | 8,360,633 | +0.05(+0.95%) |
Jan 12, 2010 | 5.491 | 5.529 | 5.399 | 5.429 | 6,361,587 | -0.10(-1.73%) |
Jan 11, 2010 | 5.513 | 5.557 | 5.475 | 5.524 | 6,564,396 | +0.01(+0.25%) |
Jan 08, 2010 | 5.456 | 5.529 | 5.415 | 5.510 | 5,320,555 | +0.06(+1.05%) |
Jan 07, 2010 | 5.516 | 5.529 | 5.418 | 5.453 | 10,399,991 | -0.07(-1.33%) |
Jan 06, 2010 | 5.502 | 5.546 | 5.491 | 5.527 | 8,982,682 | -0.00(-0.05%) |
Jan 05, 2010 | 5.429 | 5.535 | 5.429 | 5.529 | 5,439,786 | +0.02(+0.30%) |
Jan 04, 2010 | 5.426 | 5.563 | 5.420 | 5.513 | 7,972,097 | +0.11(+2.12%) |
Dec 31, 2009 | 5.516 | 5.399 | 5.399 | 5.399 | 6,114,644 | -0.10(-1.74%) |
Dec 30, 2009 | 5.518 | 5.557 | 5.478 | 5.494 | 4,396,710 | -0.07(-1.18%) |
Dec 29, 2009 | 5.586 | 5.603 | 5.551 | 5.559 | 2,650,642 | -0.02(-0.34%) |
Dec 28, 2009 | 5.570 | 5.606 | 5.554 | 5.578 | 3,426,847 | +0.01(+0.10%) |
Dec 24, 2009 | 5.494 | 5.573 | 5.491 | 5.573 | 2,401,827 | +0.07(+1.29%) |
Dec 23, 2009 | 5.510 | 5.516 | 5.472 | 5.502 | 3,117,392 | +0.01(+0.20%) |
Dec 22, 2009 | 5.529 | 5.529 | 5.448 | 5.491 | 6,041,760 | +0.04(+0.65%) |
Dec 21, 2009 | 5.445 | 5.475 | 5.379 | 5.456 | 5,703,735 | +0.01(+0.15%) |
Dec 18, 2009 | 5.448 | 5.450 | 5.352 | 5.448 | 10,822,186 | +0.04(+0.65%) |
Dec 17, 2009 | 5.420 | 5.437 | 5.379 | 5.412 | 6,672,099 | -0.05(-0.90%) |
Dec 16, 2009 | 5.390 | 5.494 | 5.366 | 5.461 | 7,933,360 | +0.13(+2.35%) |
Dec 15, 2009 | 5.377 | 5.407 | 5.325 | 5.336 | 7,312,854 | -0.09(-1.71%) |
Dec 14, 2009 | 5.415 | 5.434 | 5.355 | 5.429 | 5,353,384 | +0.07(+1.37%) |
Dec 11, 2009 | 5.347 | 5.388 | 5.333 | 5.355 | 5,009,753 | +0.02(+0.36%) |
Dec 10, 2009 | 5.352 | 5.379 | 5.322 | 5.336 | 9,288,495 | -0.00(-0.05%) |
Dec 09, 2009 | 5.287 | 5.369 | 5.262 | 5.339 | 8,113,973 | +0.04(+0.77%) |
Dec 08, 2009 | 5.300 | 5.355 | 5.279 | 5.298 | 7,862,037 | -0.05(-0.87%) |
Dec 07, 2009 | 5.458 | 5.461 | 5.309 | 5.344 | 10,676,470 | -0.11(-2.00%) |
Dec 04, 2009 | 5.448 | 5.472 | 5.295 | 5.453 | 15,986,206 | +0.09(+1.68%) |
Dec 03, 2009 | 5.260 | 5.404 | 5.260 | 5.363 | 16,292,621 | +0.02(+0.46%) |
Dec 02, 2009 | 5.200 | 5.339 | 5.197 | 5.339 | 12,644,757 | +0.12(+2.24%) |