Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.084 | 7.209 | 7.005 | 7.051 | 11,060,269 | -0.02(-0.28%) |
Jan 28, 2011 | 7.315 | 7.401 | 7.058 | 7.071 | 8,303,430 | -0.23(-3.16%) |
Jan 27, 2011 | 7.262 | 7.368 | 7.216 | 7.302 | 7,163,678 | +0.06(+0.82%) |
Jan 26, 2011 | 7.196 | 7.295 | 7.157 | 7.242 | 7,022,928 | +0.06(+0.83%) |
Jan 25, 2011 | 7.196 | 7.209 | 7.064 | 7.183 | 4,972,984 | -0.03(-0.37%) |
Jan 24, 2011 | 7.203 | 7.223 | 7.071 | 7.209 | 8,172,008 | -0.01(-0.09%) |
Jan 21, 2011 | 7.242 | 7.335 | 7.176 | 7.216 | 5,198,337 | +0.01(+0.09%) |
Jan 20, 2011 | 7.242 | 7.275 | 7.110 | 7.209 | 4,628,650 | -0.07(-1.00%) |
Jan 19, 2011 | 7.421 | 7.447 | 7.282 | 7.282 | 7,710,102 | -0.16(-2.21%) |
Jan 18, 2011 | 7.315 | 7.480 | 7.282 | 7.447 | 6,108,099 | +0.13(+1.71%) |
Jan 14, 2011 | 7.308 | 7.355 | 7.256 | 7.322 | 3,600,173 | -0.02(-0.27%) |
Jan 13, 2011 | 7.348 | 7.427 | 7.289 | 7.341 | 5,129,671 | +0.00(+0.00%) |
Jan 12, 2011 | 7.374 | 7.414 | 7.282 | 7.341 | 7,219,966 | +0.04(+0.54%) |
Jan 11, 2011 | 7.388 | 7.388 | 7.196 | 7.302 | 9,020,513 | -0.07(-0.90%) |
Jan 10, 2011 | 7.295 | 7.401 | 7.256 | 7.368 | 7,403,571 | +0.04(+0.54%) |
Jan 07, 2011 | 7.018 | 7.414 | 7.018 | 7.328 | 21,541,608 | +0.33(+4.71%) |
Jan 06, 2011 | 7.018 | 7.031 | 6.955 | 6.998 | 4,379,319 | +0.01(+0.09%) |
Jan 05, 2011 | 6.886 | 7.038 | 6.833 | 6.992 | 11,320,201 | +0.09(+1.24%) |
Jan 04, 2011 | 7.084 | 7.110 | 6.893 | 6.906 | 8,851,133 | -0.19(-2.70%) |
Jan 03, 2011 | 7.064 | 7.110 | 7.051 | 7.097 | 8,726,696 | +0.09(+1.32%) |
Dec 31, 2010 | 6.985 | 7.051 | 6.952 | 7.005 | 4,256,146 | -0.01(-0.09%) |
Dec 30, 2010 | 7.005 | 7.071 | 6.979 | 7.012 | 4,013,813 | +0.01(+0.09%) |
Dec 29, 2010 | 7.012 | 7.097 | 6.985 | 7.005 | 5,131,125 | +0.00(+0.00%) |
Dec 28, 2010 | 7.078 | 7.091 | 6.998 | 7.005 | 6,686,344 | -0.05(-0.65%) |
Dec 27, 2010 | 7.084 | 7.094 | 6.972 | 7.051 | 3,344,457 | -0.05(-0.65%) |
Dec 23, 2010 | 7.110 | 7.209 | 7.063 | 7.097 | 5,198,962 | -0.01(-0.19%) |
Dec 22, 2010 | 7.216 | 7.236 | 7.091 | 7.110 | 8,924,836 | -0.09(-1.19%) |
Dec 21, 2010 | 7.097 | 7.223 | 7.071 | 7.196 | 14,131,745 | +0.15(+2.06%) |
Dec 20, 2010 | 7.183 | 7.209 | 6.939 | 7.051 | 15,135,866 | -0.09(-1.29%) |
Dec 17, 2010 | 7.203 | 7.209 | 7.143 | 7.143 | 8,050,489 | -0.07(-1.01%) |
Dec 16, 2010 | 7.209 | 7.262 | 7.183 | 7.216 | 8,636,291 | +0.03(+0.37%) |
Dec 15, 2010 | 7.236 | 7.256 | 7.150 | 7.190 | 8,719,220 | -0.07(-0.91%) |
Dec 14, 2010 | 7.328 | 7.374 | 7.242 | 7.256 | 10,115,485 | -0.07(-0.99%) |
Dec 13, 2010 | 7.381 | 7.414 | 7.275 | 7.328 | 7,616,557 | +0.00(+0.00%) |
Dec 10, 2010 | 7.328 | 7.361 | 7.242 | 7.328 | 7,715,355 | +0.04(+0.54%) |
Dec 09, 2010 | 7.256 | 7.348 | 7.242 | 7.289 | 10,891,611 | +0.06(+0.82%) |
Dec 08, 2010 | 7.209 | 7.246 | 7.078 | 7.229 | 12,035,438 | +0.00(+0.00%) |
Dec 07, 2010 | 7.289 | 7.322 | 7.203 | 7.229 | 9,946,560 | +0.00(+0.00%) |
Dec 06, 2010 | 7.097 | 7.262 | 7.097 | 7.229 | 13,036,239 | +0.09(+1.29%) |
Dec 03, 2010 | 7.242 | 7.249 | 7.124 | 7.137 | 10,701,996 | -0.13(-1.81%) |
Dec 02, 2010 | 7.078 | 7.275 | 7.071 | 7.269 | 8,186,347 | +0.19(+2.70%) |
Dec 01, 2010 | 7.124 | 7.203 | 7.031 | 7.078 | 11,306,361 | +0.05(+0.75%) |
Nov 30, 2010 | 6.840 | 7.045 | 6.814 | 7.025 | 9,658,596 | +0.09(+1.24%) |
Nov 29, 2010 | 6.926 | 6.985 | 6.787 | 6.939 | 7,568,360 | -0.05(-0.75%) |
Nov 26, 2010 | 6.985 | 7.018 | 6.926 | 6.992 | 2,194,580 | -0.06(-0.84%) |
Nov 24, 2010 | 6.853 | 7.051 | 7.051 | 7.051 | 6,877,270 | +0.24(+3.59%) |
Nov 23, 2010 | 6.899 | 6.906 | 6.761 | 6.807 | 6,202,371 | -0.18(-2.64%) |
Nov 22, 2010 | 6.899 | 6.998 | 6.847 | 6.992 | 6,656,361 | +0.02(+0.28%) |
Nov 19, 2010 | 6.926 | 7.005 | 6.880 | 6.972 | 5,611,891 | +0.03(+0.38%) |
Nov 18, 2010 | 6.972 | 7.150 | 6.919 | 6.946 | 13,507,975 | +0.05(+0.67%) |
Nov 17, 2010 | 6.913 | 6.946 | 6.833 | 6.899 | 5,316,008 | -0.04(-0.57%) |
Nov 16, 2010 | 6.873 | 6.959 | 6.794 | 6.939 | 12,305,788 | -0.01(-0.09%) |
Nov 15, 2010 | 6.992 | 7.064 | 6.919 | 6.946 | 6,618,015 | -0.01(-0.09%) |
Nov 12, 2010 | 7.012 | 7.058 | 6.847 | 6.952 | 15,459,352 | -0.11(-1.50%) |
Nov 11, 2010 | 6.985 | 7.104 | 6.919 | 7.058 | 8,214,508 | +0.01(+0.19%) |
Nov 10, 2010 | 6.886 | 7.091 | 6.845 | 7.045 | 9,592,691 | +0.19(+2.79%) |
Nov 09, 2010 | 6.979 | 6.979 | 6.820 | 6.853 | 8,566,441 | -0.21(-2.99%) |
Nov 08, 2010 | 6.992 | 7.071 | 6.932 | 7.064 | 6,030,257 | +0.05(+0.66%) |
Nov 05, 2010 | 6.886 | 7.031 | 6.853 | 7.018 | 12,773,238 | +0.17(+2.50%) |
Nov 04, 2010 | 6.939 | 6.959 | 6.787 | 6.847 | 17,615,380 | +0.00(+0.00%) |
Nov 03, 2010 | 6.906 | 6.965 | 6.682 | 6.847 | 10,822,645 | -0.06(-0.86%) |
Nov 02, 2010 | 6.820 | 6.939 | 6.820 | 6.906 | 10,944,279 | +0.18(+2.65%) |
Nov 01, 2010 | 6.965 | 6.985 | 6.649 | 6.728 | 10,808,782 | -0.10(-1.45%) |
Oct 29, 2010 | 6.939 | 7.262 | 6.754 | 6.827 | 18,894,102 | -0.05(-0.67%) |
Oct 28, 2010 | 6.998 | 7.018 | 6.741 | 6.873 | 15,630,875 | -0.07(-0.95%) |
Oct 27, 2010 | 6.919 | 6.985 | 6.847 | 6.939 | 6,790,706 | -0.07(-0.94%) |
Oct 25, 2010 | 6.919 | 7.058 | 6.873 | 7.005 | 13,642,945 | +0.13(+1.82%) |
Oct 22, 2010 | 6.992 | 7.031 | 6.833 | 6.880 | 12,250,315 | -0.09(-1.32%) |
Oct 21, 2010 | 7.012 | 7.176 | 6.939 | 6.972 | 9,673,392 | -0.01(-0.09%) |
Oct 20, 2010 | 6.787 | 6.998 | 6.781 | 6.979 | 10,505,153 | +0.22(+3.32%) |
Oct 19, 2010 | 6.880 | 6.919 | 6.695 | 6.754 | 18,589,054 | -0.25(-3.58%) |
Oct 18, 2010 | 7.064 | 7.064 | 6.913 | 7.005 | 10,199,839 | -0.13(-1.76%) |
Oct 15, 2010 | 7.071 | 7.150 | 6.992 | 7.130 | 7,951,323 | +0.16(+2.37%) |
Oct 14, 2010 | 7.097 | 7.137 | 6.939 | 6.965 | 9,315,511 | -0.11(-1.58%) |
Oct 13, 2010 | 7.104 | 7.209 | 6.985 | 7.078 | 8,533,743 | +0.05(+0.75%) |
Oct 12, 2010 | 6.992 | 7.190 | 6.860 | 7.025 | 8,714,486 | -0.04(-0.56%) |
Oct 11, 2010 | 6.913 | 7.143 | 6.886 | 7.064 | 6,941,124 | +0.16(+2.29%) |
Oct 08, 2010 | 6.906 | 6.932 | 6.708 | 6.906 | 8,814,954 | +0.15(+2.15%) |
Oct 07, 2010 | 6.781 | 6.820 | 6.702 | 6.761 | 8,059,901 | +0.00(+0.00%) |
Oct 06, 2010 | 6.919 | 6.926 | 6.708 | 6.761 | 8,358,520 | -0.16(-2.29%) |
Oct 05, 2010 | 6.662 | 6.952 | 6.662 | 6.919 | 11,070,782 | +0.34(+5.11%) |
Oct 04, 2010 | 6.655 | 6.702 | 6.504 | 6.583 | 7,954,424 | -0.11(-1.67%) |
Oct 01, 2010 | 6.695 | 6.721 | 6.576 | 6.695 | 6,420,330 | +0.06(+0.94%) |
Sep 30, 2010 | 6.618 | 6.751 | 6.570 | 6.632 | 5,436,155 | +0.01(+0.15%) |
Sep 29, 2010 | 6.609 | 6.728 | 6.550 | 6.622 | 8,304,984 | -0.06(-0.89%) |
Sep 28, 2010 | 6.721 | 6.721 | 6.550 | 6.682 | 8,154,348 | -0.03(-0.39%) |
Sep 27, 2010 | 6.609 | 6.794 | 6.583 | 6.708 | 8,012,656 | +0.07(+0.99%) |
Sep 24, 2010 | 6.477 | 6.669 | 6.411 | 6.642 | 13,385,422 | +0.28(+4.46%) |
Sep 23, 2010 | 6.359 | 6.649 | 6.220 | 6.359 | 10,167,692 | -0.01(-0.10%) |
Sep 22, 2010 | 6.425 | 6.490 | 6.273 | 6.365 | 6,743,274 | -0.07(-1.13%) |
Sep 21, 2010 | 6.550 | 6.589 | 6.365 | 6.438 | 5,775,506 | -0.09(-1.31%) |
Sep 20, 2010 | 6.378 | 6.570 | 6.332 | 6.523 | 9,366,865 | +0.16(+2.49%) |
Sep 17, 2010 | 6.365 | 6.392 | 6.121 | 6.365 | 15,468,874 | +0.15(+2.33%) |
Sep 15, 2010 | 6.286 | 6.326 | 6.147 | 6.220 | 10,249,562 | -0.09(-1.46%) |
Sep 14, 2010 | 6.332 | 6.444 | 6.306 | 6.312 | 7,791,472 | -0.03(-0.42%) |
Sep 13, 2010 | 6.345 | 6.464 | 6.279 | 6.339 | 9,922,455 | +0.05(+0.73%) |
Sep 10, 2010 | 6.088 | 6.309 | 6.088 | 6.293 | 10,064,151 | +0.22(+3.58%) |
Sep 09, 2010 | 6.174 | 6.174 | 6.045 | 6.075 | 6,899,177 | +0.02(+0.33%) |
Sep 08, 2010 | 5.996 | 6.095 | 5.950 | 6.055 | 6,284,079 | +0.12(+2.00%) |
Sep 07, 2010 | 5.969 | 6.068 | 5.930 | 5.936 | 791 | -0.13(-2.17%) |
Sep 03, 2010 | 6.055 | 6.095 | 5.936 | 6.068 | 6,126,440 | +0.11(+1.88%) |
Sep 02, 2010 | 5.857 | 6.009 | 5.771 | 5.956 | 328 | +0.15(+2.50%) |
Sep 01, 2010 | 5.725 | 5.864 | 5.659 | 5.811 | 7,276,623 | +0.19(+3.40%) |
Aug 31, 2010 | 5.607 | 5.673 | 5.541 | 5.620 | 112,260 | +0.02(+0.35%) |
Aug 30, 2010 | 5.712 | 5.745 | 5.557 | 5.600 | 13,054,728 | -0.16(-2.75%) |
Aug 27, 2010 | 5.732 | 5.806 | 5.640 | 5.758 | 15,543,198 | +0.19(+3.44%) |
Aug 26, 2010 | 5.567 | 5.706 | 5.554 | 5.567 | 1,212 | -0.07(-1.29%) |
Aug 25, 2010 | 5.494 | 5.666 | 5.461 | 5.640 | 6,876,649 | +0.08(+1.42%) |
Aug 24, 2010 | 5.429 | 5.653 | 5.402 | 5.560 | 989 | +0.01(+0.24%) |
Aug 23, 2010 | 5.699 | 5.719 | 5.508 | 5.547 | 6,535,730 | -0.11(-1.87%) |
Aug 20, 2010 | 5.567 | 5.712 | 5.521 | 5.653 | 6,759,949 | +0.03(+0.47%) |
Aug 19, 2010 | 5.673 | 5.725 | 5.580 | 5.626 | 989 | -0.08(-1.39%) |
Aug 18, 2010 | 5.706 | 5.837 | 5.607 | 5.706 | 7,057,943 | -0.01(-0.12%) |
Aug 17, 2010 | 5.686 | 5.771 | 5.643 | 5.712 | 5,986,990 | +0.06(+1.05%) |
Aug 16, 2010 | 5.633 | 5.719 | 5.600 | 5.653 | 6,820,164 | -0.05(-0.81%) |
Aug 13, 2010 | 5.699 | 5.771 | 5.673 | 5.699 | 4,090,156 | -0.03(-0.58%) |
Aug 12, 2010 | 5.732 | 5.811 | 5.653 | 5.732 | 10,468,896 | -0.13(-2.25%) |
Aug 11, 2010 | 5.956 | 6.055 | 5.837 | 5.864 | 9,380,897 | -0.40(-6.32%) |
Aug 10, 2010 | 6.260 | 6.299 | 6.131 | 6.260 | 303 | -0.07(-1.04%) |
Aug 09, 2010 | 6.187 | 6.326 | 6.095 | 6.326 | 9,160,580 | +0.20(+3.23%) |
Aug 06, 2010 | 6.128 | 6.187 | 5.976 | 6.128 | 14,133,451 | -0.07(-1.06%) |
Aug 05, 2010 | 5.983 | 6.299 | 5.956 | 6.194 | 11,716,920 | +0.15(+2.51%) |
Aug 04, 2010 | 5.950 | 6.062 | 5.930 | 6.042 | 7,838,049 | +0.15(+2.46%) |
Aug 03, 2010 | 6.002 | 6.049 | 5.851 | 5.897 | 12,347,735 | -0.18(-2.93%) |
Aug 02, 2010 | 6.161 | 6.200 | 6.042 | 6.075 | 13,268,027 | +0.05(+0.77%) |
Jul 30, 2010 | 6.042 | 6.101 | 5.481 | 6.029 | 12,155,105 | +0.11(+1.78%) |
Jul 29, 2010 | 6.002 | 6.029 | 5.633 | 5.923 | 606 | +0.44(+7.93%) |
Jul 28, 2010 | 5.488 | 5.514 | 5.409 | 5.488 | 592 | +0.00(+0.00%) |
Jul 27, 2010 | 5.488 | 5.567 | 5.448 | 5.488 | 791 | -0.04(-0.72%) |
Jul 26, 2010 | 5.402 | 5.527 | 5.349 | 5.527 | 7,843,675 | +0.13(+2.44%) |
Jul 23, 2010 | 5.277 | 5.442 | 5.264 | 5.396 | 8,181,864 | +0.10(+1.87%) |
Jul 22, 2010 | 5.125 | 5.323 | 5.125 | 5.297 | 4,530,603 | +0.26(+5.10%) |
Jul 21, 2010 | 5.198 | 5.211 | 5.026 | 5.039 | 7,822,100 | -0.16(-3.05%) |
Jul 20, 2010 | 5.198 | 5.264 | 4.947 | 5.198 | 11,650,537 | +0.22(+4.51%) |
Jul 19, 2010 | 4.848 | 4.988 | 4.835 | 4.973 | 8,366,379 | +0.15(+3.01%) |
Jul 16, 2010 | 4.828 | 5.132 | 4.822 | 4.828 | 10,326,863 | -0.34(-6.51%) |
Jul 15, 2010 | 5.184 | 5.224 | 5.053 | 5.165 | 4,821,609 | -0.01(-0.25%) |
Jul 14, 2010 | 5.171 | 5.204 | 5.086 | 5.178 | 6,672,339 | -0.03(-0.63%) |
Jul 13, 2010 | 5.132 | 5.211 | 5.046 | 5.211 | 14,790,695 | +0.18(+3.61%) |
Jul 12, 2010 | 5.053 | 5.145 | 4.993 | 5.029 | 5,139,768 | -0.06(-1.23%) |
Jul 09, 2010 | 5.092 | 5.112 | 5.000 | 5.092 | 5,280,346 | +0.06(+1.18%) |
Jul 08, 2010 | 4.940 | 5.059 | 4.868 | 5.033 | 11,711,444 | +0.21(+4.38%) |
Jul 07, 2010 | 4.710 | 4.848 | 4.657 | 4.822 | 7,806,132 | +0.14(+2.96%) |
Jul 06, 2010 | 4.624 | 4.776 | 4.611 | 4.683 | 500 | +0.11(+2.45%) |
Jul 02, 2010 | 4.571 | 4.749 | 4.525 | 4.571 | 7,043,263 | -0.05(-1.00%) |
Jul 01, 2010 | 4.743 | 4.749 | 4.584 | 4.617 | 16,677,870 | -0.09(-1.82%) |
Jun 30, 2010 | 4.795 | 4.874 | 4.683 | 4.703 | 9,146 | -0.09(-1.93%) |
Jun 29, 2010 | 4.848 | 4.907 | 4.743 | 4.795 | 11,222,839 | -0.29(-5.71%) |
Jun 25, 2010 | 5.086 | 5.310 | 5.086 | 5.086 | 25,128,686 | -0.16(-3.14%) |
Jun 24, 2010 | 5.402 | 5.468 | 5.244 | 5.250 | 7,765,841 | -0.19(-3.52%) |
Jun 23, 2010 | 5.382 | 5.488 | 5.330 | 5.442 | 7,676,613 | +0.06(+1.10%) |
Jun 22, 2010 | 5.468 | 5.534 | 5.382 | 5.382 | 8,231,103 | -0.10(-1.81%) |
Jun 21, 2010 | 5.560 | 5.659 | 5.468 | 5.481 | 8,936,584 | -0.01(-0.12%) |
Jun 18, 2010 | 5.488 | 5.541 | 5.435 | 5.488 | 8,533,570 | +0.03(+0.60%) |
Jun 17, 2010 | 5.303 | 5.461 | 5.270 | 5.455 | 7,273,985 | +0.14(+2.61%) |
Jun 16, 2010 | 5.277 | 5.349 | 5.204 | 5.316 | 10,582,962 | -0.02(-0.37%) |
Jun 15, 2010 | 5.343 | 5.369 | 5.264 | 5.336 | 9,913,035 | +0.08(+1.51%) |
Jun 14, 2010 | 5.330 | 5.389 | 5.244 | 5.257 | 6,428,546 | -0.01(-0.13%) |
Jun 11, 2010 | 5.244 | 5.316 | 5.198 | 5.264 | 5,588,951 | -0.06(-1.12%) |
Jun 10, 2010 | 5.178 | 5.330 | 5.151 | 5.323 | 7,802,932 | +0.27(+5.35%) |
Jun 09, 2010 | 5.072 | 5.231 | 4.967 | 5.053 | 9,126,115 | +0.01(+0.26%) |
Jun 08, 2010 | 4.980 | 5.053 | 4.841 | 5.039 | 13,101,584 | +0.08(+1.60%) |
Jun 07, 2010 | 5.171 | 5.250 | 4.960 | 4.960 | 9,745,716 | -0.21(-4.08%) |
Jun 04, 2010 | 5.171 | 5.468 | 5.132 | 5.171 | 9,354,368 | -0.31(-5.66%) |
Jun 03, 2010 | 5.363 | 5.600 | 5.316 | 5.481 | 12,137,470 | +0.13(+2.34%) |
Jun 02, 2010 | 5.270 | 5.475 | 5.244 | 5.356 | 17,131 | +0.13(+2.53%) |
Jun 01, 2010 | 5.422 | 5.547 | 5.224 | 5.224 | 10,804,855 | -0.28(-5.15%) |
May 28, 2010 | 5.508 | 5.679 | 5.481 | 5.508 | 12,308,443 | -0.15(-2.68%) |
May 27, 2010 | 5.310 | 5.679 | 5.310 | 5.659 | 16,311,586 | +0.25(+4.63%) |
May 26, 2010 | 5.165 | 5.455 | 5.158 | 5.409 | 19,508,380 | +0.26(+5.13%) |
May 25, 2010 | 5.026 | 5.160 | 4.828 | 5.145 | 20,805,608 | -0.05(-0.89%) |
May 24, 2010 | 5.409 | 5.409 | 5.066 | 5.191 | 17,360,204 | +0.07(+1.29%) |
May 21, 2010 | 4.907 | 5.165 | 4.802 | 5.125 | 16,690,697 | +0.13(+2.51%) |
May 20, 2010 | 5.013 | 5.198 | 4.967 | 5.000 | 15,816,763 | -0.21(-4.05%) |
May 19, 2010 | 5.264 | 5.297 | 5.125 | 5.211 | 12,355,861 | -0.09(-1.74%) |
May 18, 2010 | 5.402 | 5.458 | 5.237 | 5.303 | 303 | -0.03(-0.62%) |
May 17, 2010 | 5.316 | 5.409 | 5.171 | 5.336 | 7,353,287 | +0.03(+0.50%) |
May 14, 2010 | 5.310 | 5.501 | 5.224 | 5.310 | 8,891,270 | -0.22(-3.94%) |
May 13, 2010 | 5.521 | 5.673 | 5.448 | 5.527 | 11,639,458 | -0.03(-0.48%) |
May 12, 2010 | 5.415 | 5.593 | 5.396 | 5.554 | 9,218,935 | +0.16(+3.06%) |
May 11, 2010 | 5.455 | 5.494 | 5.336 | 5.389 | 9,917,461 | -0.13(-2.27%) |
May 10, 2010 | 5.494 | 5.574 | 5.435 | 5.514 | 18,374,964 | +0.42(+8.29%) |
May 07, 2010 | 5.508 | 5.508 | 4.947 | 5.092 | 14,201,140 | -0.22(-4.22%) |
May 06, 2010 | 5.323 | 12.86 | 4.901 | 5.316 | 3,941 | -0.12(-2.18%) |
May 05, 2010 | 5.481 | 5.640 | 5.415 | 5.435 | 16,594,945 | -0.14(-2.49%) |
May 04, 2010 | 5.857 | 5.864 | 5.442 | 5.574 | 16,517,469 | -0.36(-6.01%) |
May 03, 2010 | 5.923 | 5.989 | 5.870 | 5.930 | 11,203,956 | +0.05(+0.90%) |
Apr 30, 2010 | 6.286 | 6.306 | 5.844 | 5.877 | 17,970,690 | -0.39(-6.21%) |
Apr 29, 2010 | 5.976 | 6.398 | 5.976 | 6.266 | 19,683,746 | +0.15(+2.48%) |
Apr 28, 2010 | 6.279 | 6.345 | 6.049 | 6.114 | 15,895,911 | -0.10(-1.59%) |
Apr 27, 2010 | 6.444 | 6.484 | 6.174 | 6.213 | 12,341,686 | -0.30(-4.56%) |
Apr 26, 2010 | 6.451 | 6.523 | 6.425 | 6.510 | 9,233,081 | +0.09(+1.44%) |
Apr 23, 2010 | 6.504 | 6.523 | 6.372 | 6.418 | 9,621,999 | -0.08(-1.22%) |
Apr 22, 2010 | 6.332 | 6.504 | 6.266 | 6.497 | 9,419,373 | +0.14(+2.18%) |
Apr 21, 2010 | 6.359 | 6.464 | 6.253 | 6.359 | 31,955 | -0.07(-1.03%) |
Apr 20, 2010 | 6.227 | 6.550 | 6.220 | 6.425 | 25,030,000 | +0.45(+7.51%) |
Apr 19, 2010 | 5.890 | 5.996 | 5.752 | 5.976 | 7,906,618 | +0.07(+1.12%) |
Apr 16, 2010 | 6.049 | 6.091 | 5.870 | 5.910 | 7,533,396 | -0.17(-2.82%) |
Apr 15, 2010 | 5.969 | 6.134 | 5.910 | 6.082 | 7,889,118 | +0.11(+1.88%) |
Apr 14, 2010 | 5.699 | 6.128 | 5.699 | 5.969 | 17,533,440 | +0.27(+4.75%) |
Apr 13, 2010 | 5.785 | 5.831 | 5.687 | 5.699 | 4,026,870 | -0.09(-1.48%) |
Apr 12, 2010 | 5.785 | 5.818 | 5.706 | 5.785 | 7,198,228 | +0.03(+0.57%) |
Apr 09, 2010 | 5.600 | 5.818 | 5.547 | 5.752 | 9,809,169 | +0.16(+2.95%) |
Apr 08, 2010 | 5.613 | 5.620 | 5.501 | 5.587 | 5,978,919 | -0.05(-0.82%) |
Apr 07, 2010 | 5.626 | 5.686 | 5.593 | 5.633 | 5,716,951 | +0.01(+0.23%) |
Apr 06, 2010 | 5.686 | 5.719 | 5.620 | 5.620 | 6,826,353 | -0.05(-0.93%) |
Apr 05, 2010 | 5.607 | 5.719 | 5.574 | 5.673 | 5,212,567 | +0.07(+1.30%) |
Apr 01, 2010 | 5.541 | 5.600 | 5.600 | 5.600 | 6,224,525 | +0.11(+2.04%) |
Mar 31, 2010 | 5.600 | 5.666 | 5.481 | 5.488 | 7,493,454 | -0.12(-2.12%) |
Mar 30, 2010 | 5.600 | 5.659 | 5.501 | 5.607 | 6,593,670 | +0.01(+0.12%) |
Mar 29, 2010 | 5.527 | 5.640 | 5.475 | 5.600 | 7,636,393 | +0.11(+1.92%) |
Mar 26, 2010 | 5.541 | 5.649 | 5.494 | 5.494 | 7,855,440 | -0.04(-0.72%) |
Mar 25, 2010 | 5.706 | 5.706 | 5.514 | 5.534 | 6,076,078 | -0.09(-1.64%) |
Mar 24, 2010 | 5.758 | 5.758 | 5.534 | 5.626 | 13,748,771 | -0.17(-2.96%) |
Mar 23, 2010 | 5.765 | 5.851 | 5.580 | 5.798 | 8,330,133 | +0.04(+0.69%) |
Mar 22, 2010 | 5.626 | 5.798 | 5.560 | 5.758 | 7,642,068 | +0.08(+1.39%) |
Mar 19, 2010 | 5.725 | 5.771 | 5.626 | 5.679 | 7,762,608 | -0.02(-0.35%) |
Mar 18, 2010 | 5.613 | 5.732 | 5.593 | 5.699 | 9,215,160 | +0.07(+1.17%) |
Mar 17, 2010 | 5.574 | 5.659 | 5.554 | 5.633 | 8,654,524 | +0.07(+1.30%) |
Mar 16, 2010 | 5.514 | 5.560 | 5.468 | 5.560 | 4,177,968 | +0.06(+1.08%) |
Mar 15, 2010 | 5.471 | 5.508 | 5.455 | 5.501 | 9,716,166 | -0.05(-0.95%) |
Mar 12, 2010 | 5.600 | 5.646 | 5.491 | 5.554 | 13,591,012 | -0.07(-1.29%) |
Mar 11, 2010 | 5.646 | 5.673 | 5.396 | 5.626 | 5,050,414 | -0.03(-0.58%) |
Mar 10, 2010 | 5.587 | 5.706 | 5.508 | 5.659 | 5,528,830 | +0.04(+0.70%) |
Mar 09, 2010 | 5.547 | 5.643 | 5.521 | 5.620 | 8,444,566 | +0.01(+0.12%) |
Mar 08, 2010 | 5.574 | 5.712 | 5.521 | 5.613 | 11,644,488 | +0.04(+0.71%) |
Mar 05, 2010 | 5.494 | 5.643 | 5.488 | 5.574 | 15,511,356 | +0.11(+1.93%) |
Mar 04, 2010 | 5.396 | 5.494 | 5.356 | 5.468 | 9,171,596 | +0.07(+1.34%) |
Mar 03, 2010 | 5.409 | 5.534 | 5.343 | 5.396 | 13,464,776 | +0.01(+0.12%) |
Mar 02, 2010 | 5.396 | 5.521 | 5.343 | 5.389 | 15,711,574 | -0.06(-1.09%) |
Mar 01, 2010 | 4.960 | 5.534 | 4.960 | 5.448 | 39,324,352 | +0.50(+10.13%) |
Feb 26, 2010 | 4.545 | 5.086 | 4.465 | 4.947 | 48,950,280 | +0.49(+11.11%) |
Feb 25, 2010 | 4.406 | 4.465 | 4.347 | 4.452 | 20,306,588 | -0.05(-1.03%) |
Feb 24, 2010 | 4.525 | 4.591 | 4.459 | 4.498 | 13,110,484 | -0.02(-0.44%) |
Feb 23, 2010 | 4.663 | 4.663 | 4.459 | 4.518 | 10,399,633 | -0.14(-2.97%) |
Feb 22, 2010 | 4.716 | 4.736 | 4.591 | 4.657 | 4,865,954 | -0.03(-0.70%) |
Feb 19, 2010 | 4.650 | 4.743 | 4.630 | 4.690 | 4,796,864 | +0.01(+0.28%) |
Feb 18, 2010 | 4.604 | 4.696 | 4.564 | 4.677 | 7,048,544 | +0.07(+1.58%) |
Feb 17, 2010 | 4.512 | 4.630 | 4.512 | 4.604 | 8,978,010 | +0.07(+1.60%) |
Feb 16, 2010 | 4.498 | 4.551 | 4.465 | 4.531 | 6,491,065 | +0.10(+2.23%) |
Feb 12, 2010 | 4.419 | 4.433 | 4.433 | 4.433 | 8,308,362 | -0.01(-0.15%) |
Feb 11, 2010 | 4.281 | 4.459 | 4.221 | 4.439 | 9,487,015 | +0.15(+3.54%) |
Feb 10, 2010 | 4.195 | 4.393 | 4.175 | 4.287 | 11,979,891 | +0.07(+1.56%) |
Feb 09, 2010 | 4.248 | 4.287 | 4.162 | 4.221 | 12,726,315 | +0.03(+0.79%) |
Feb 08, 2010 | 4.248 | 4.294 | 4.147 | 4.188 | 10,948,432 | -0.03(-0.63%) |
Feb 05, 2010 | 4.334 | 4.334 | 4.096 | 4.215 | 15,843,649 | -0.01(-0.31%) |
Feb 04, 2010 | 4.373 | 4.400 | 4.202 | 4.228 | 9,660,626 | -0.18(-4.19%) |
Feb 03, 2010 | 4.439 | 4.538 | 4.347 | 4.413 | 7,966,857 | -0.02(-0.45%) |
Feb 02, 2010 | 4.373 | 4.459 | 4.301 | 4.433 | 9,138,127 | +0.08(+1.74%) |