Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.763 | 5.923 | 5.712 | 5.881 | 141,996,720 | +0.05(+0.88%) |
Jul 29, 2010 | 5.886 | 5.930 | 5.762 | 5.829 | 123,933,592 | -0.01(-0.23%) |
Jul 28, 2010 | 5.836 | 5.896 | 5.806 | 5.843 | 109,452,080 | +0.00(+0.00%) |
Jul 27, 2010 | 5.908 | 5.911 | 5.740 | 5.843 | 155,951,984 | -0.06(-1.07%) |
Jul 26, 2010 | 5.899 | 5.916 | 5.731 | 5.906 | 223,032,560 | -0.02(-0.40%) |
Jul 23, 2010 | 5.284 | 5.950 | 5.278 | 5.930 | 850,416,512 | -0.06(-1.00%) |
Jul 22, 2010 | 5.922 | 6.029 | 5.887 | 5.989 | 291,811,072 | +0.13(+2.25%) |
Jul 21, 2010 | 6.017 | 6.048 | 5.849 | 5.858 | 100,409,544 | -0.13(-2.22%) |
Jul 20, 2010 | 6.016 | 6.021 | 5.862 | 5.991 | 136,017,504 | +0.01(+0.13%) |
Jul 19, 2010 | 5.905 | 6.023 | 5.836 | 5.983 | 100,771,192 | +0.07(+1.22%) |
Jul 16, 2010 | 6.050 | 6.082 | 5.887 | 5.911 | 124,850,880 | -0.18(-2.92%) |
Jul 15, 2010 | 5.992 | 6.110 | 5.949 | 6.089 | 121,263,248 | -0.06(-1.01%) |
Jul 14, 2010 | 6.137 | 6.173 | 6.059 | 6.151 | 105,376,256 | -0.02(-0.28%) |
Jul 13, 2010 | 6.020 | 6.229 | 6.001 | 6.168 | 141,826,624 | +0.21(+3.46%) |
Jul 12, 2010 | 5.877 | 5.971 | 5.852 | 5.961 | 95,891,200 | +0.11(+1.92%) |
Jul 09, 2010 | 5.814 | 5.856 | 5.719 | 5.849 | 81,491,904 | +0.05(+0.89%) |
Jul 08, 2010 | 5.738 | 5.860 | 5.690 | 5.797 | 135,805,568 | +0.14(+2.46%) |
Jul 07, 2010 | 5.479 | 5.668 | 5.478 | 5.658 | 99,049,128 | +0.17(+3.06%) |
Jul 06, 2010 | 5.520 | 5.613 | 5.437 | 5.490 | 104,576,920 | +0.05(+0.84%) |
Jul 02, 2010 | 5.533 | 5.551 | 5.415 | 5.444 | 89,756,632 | -0.09(-1.64%) |
Jul 01, 2010 | 5.432 | 5.571 | 5.322 | 5.535 | 170,995,632 | +0.08(+1.56%) |
Jun 30, 2010 | 5.416 | 5.621 | 5.393 | 5.450 | 195,271,264 | +0.03(+0.60%) |
Jun 29, 2010 | 5.799 | 5.810 | 5.288 | 5.418 | 257,592,064 | -0.62(-10.24%) |
Jun 25, 2010 | 5.893 | 6.074 | 5.867 | 6.036 | 115,677,024 | +0.13(+2.26%) |
Jun 24, 2010 | 6.016 | 6.028 | 5.826 | 5.903 | 155,786,672 | -0.16(-2.57%) |
Jun 23, 2010 | 6.091 | 6.147 | 5.988 | 6.058 | 109,357,176 | -0.04(-0.70%) |
Jun 22, 2010 | 6.118 | 6.247 | 6.063 | 6.101 | 124,431,824 | -0.01(-0.20%) |
Jun 21, 2010 | 6.325 | 6.359 | 6.056 | 6.113 | 106,732,280 | -0.16(-2.61%) |
Jun 18, 2010 | 6.309 | 6.359 | 6.239 | 6.277 | 76,994,608 | -0.00(-0.05%) |
Jun 17, 2010 | 6.322 | 6.375 | 6.220 | 6.280 | 69,743,200 | -0.05(-0.80%) |
Jun 16, 2010 | 6.255 | 6.384 | 6.254 | 6.330 | 79,475,192 | +0.00(+0.05%) |
Jun 15, 2010 | 6.146 | 6.331 | 6.111 | 6.327 | 91,018,592 | +0.15(+2.43%) |
Jun 14, 2010 | 6.197 | 6.270 | 6.161 | 6.177 | 78,642,736 | +0.04(+0.65%) |
Jun 11, 2010 | 6.055 | 6.162 | 6.000 | 6.137 | 84,283,448 | -0.01(-0.15%) |
Jun 10, 2010 | 5.986 | 6.161 | 5.946 | 6.146 | 121,495,408 | +0.26(+4.49%) |
Jun 09, 2010 | 6.001 | 6.059 | 5.854 | 5.882 | 147,729,536 | -0.05(-0.78%) |
Jun 08, 2010 | 6.086 | 6.086 | 5.776 | 5.928 | 230,708,944 | -0.16(-2.60%) |
Jun 07, 2010 | 6.277 | 6.315 | 6.069 | 6.086 | 131,635,664 | -0.04(-0.62%) |
Jun 04, 2010 | 6.302 | 6.395 | 6.095 | 6.124 | 110,211,056 | -0.30(-4.65%) |
Jun 03, 2010 | 6.298 | 6.442 | 6.228 | 6.423 | 105,784,256 | +0.12(+1.94%) |
Jun 02, 2010 | 6.186 | 6.307 | 6.068 | 6.301 | 95,281,296 | +0.15(+2.49%) |
Jun 01, 2010 | 6.234 | 6.314 | 6.137 | 6.148 | 73,361,888 | -0.11(-1.77%) |
May 28, 2010 | 6.320 | 6.365 | 6.186 | 6.258 | 79,303,088 | -0.06(-0.98%) |
May 27, 2010 | 6.234 | 6.328 | 6.016 | 6.320 | 95,178,768 | +0.17(+2.83%) |
May 26, 2010 | 6.238 | 6.275 | 6.101 | 6.146 | 139,617,952 | -0.08(-1.32%) |
May 25, 2010 | 5.913 | 6.245 | 5.911 | 6.228 | 142,730,016 | +0.14(+2.24%) |
May 24, 2010 | 6.114 | 6.210 | 6.018 | 6.092 | 90,988,464 | -0.03(-0.49%) |
May 21, 2010 | 5.881 | 6.234 | 5.862 | 6.122 | 159,742,688 | +0.15(+2.51%) |
May 20, 2010 | 5.978 | 6.235 | 5.925 | 5.971 | 172,061,888 | -0.24(-3.92%) |
May 19, 2010 | 6.261 | 6.381 | 6.175 | 6.215 | 129,569,472 | -0.08(-1.34%) |
May 18, 2010 | 6.492 | 6.547 | 6.261 | 6.299 | 105,385,072 | -0.13(-2.04%) |
May 17, 2010 | 6.397 | 6.482 | 6.275 | 6.430 | 113,107,416 | +0.02(+0.29%) |
May 14, 2010 | 6.503 | 6.535 | 6.323 | 6.412 | 105,804,704 | -0.15(-2.23%) |
May 13, 2010 | 6.681 | 6.833 | 6.535 | 6.558 | 118,877,712 | -0.12(-1.79%) |
May 12, 2010 | 6.555 | 6.691 | 6.469 | 6.678 | 118,363,144 | +0.17(+2.61%) |
May 11, 2010 | 6.629 | 6.638 | 6.408 | 6.508 | 121,174,816 | -0.04(-0.63%) |
May 10, 2010 | 6.482 | 6.595 | 6.448 | 6.549 | 136,441,088 | +0.31(+5.05%) |
May 07, 2010 | 6.383 | 6.544 | 6.173 | 6.234 | 239,282,176 | -0.19(-2.90%) |
May 06, 2010 | 6.485 | 6.601 | 6.016 | 6.420 | 204,237,904 | -0.11(-1.70%) |
May 05, 2010 | 6.442 | 6.565 | 6.363 | 6.531 | 189,681,600 | +0.05(+0.85%) |
May 04, 2010 | 6.765 | 6.775 | 6.404 | 6.476 | 253,950,560 | -0.38(-5.57%) |
May 03, 2010 | 6.844 | 6.956 | 6.790 | 6.858 | 113,496,728 | +0.02(+0.28%) |
Apr 30, 2010 | 7.053 | 7.053 | 6.829 | 6.839 | 122,556,584 | -0.23(-3.27%) |
Apr 29, 2010 | 6.988 | 7.106 | 6.973 | 7.070 | 126,579,136 | +0.12(+1.71%) |
Apr 28, 2010 | 7.113 | 7.121 | 6.918 | 6.951 | 185,130,064 | -0.13(-1.88%) |
Apr 27, 2010 | 7.260 | 7.305 | 7.039 | 7.084 | 173,184,656 | -0.25(-3.46%) |
Apr 26, 2010 | 7.143 | 7.369 | 7.128 | 7.338 | 186,803,184 | +0.17(+2.42%) |
Apr 23, 2010 | 7.252 | 7.437 | 7.104 | 7.165 | 380,514,240 | -0.32(-4.30%) |
Apr 22, 2010 | 7.333 | 7.537 | 7.277 | 7.487 | 301,653,568 | +0.18(+2.50%) |
Apr 21, 2010 | 7.241 | 7.433 | 7.159 | 7.304 | 147,502,800 | +0.11(+1.55%) |
Apr 20, 2010 | 7.175 | 7.215 | 7.088 | 7.193 | 86,436,104 | +0.09(+1.24%) |
Apr 19, 2010 | 7.101 | 7.167 | 6.940 | 7.105 | 120,722,016 | +0.01(+0.18%) |
Apr 16, 2010 | 7.227 | 7.341 | 7.056 | 7.092 | 168,416,352 | -0.18(-2.50%) |
Apr 15, 2010 | 7.211 | 7.337 | 7.183 | 7.274 | 156,959,952 | +0.08(+1.07%) |
Apr 14, 2010 | 7.001 | 7.208 | 6.944 | 7.197 | 158,102,672 | +0.21(+2.94%) |
Apr 13, 2010 | 7.045 | 7.082 | 6.940 | 6.992 | 95,916,280 | -0.05(-0.74%) |
Apr 12, 2010 | 6.984 | 7.129 | 6.968 | 7.043 | 109,160,312 | +0.06(+0.81%) |
Apr 09, 2010 | 7.019 | 7.050 | 6.937 | 6.987 | 120,573,392 | -0.04(-0.64%) |
Apr 08, 2010 | 6.720 | 7.046 | 6.720 | 7.031 | 254,378,304 | +0.30(+4.52%) |
Apr 07, 2010 | 6.782 | 6.788 | 6.677 | 6.728 | 119,182,544 | -0.03(-0.51%) |
Apr 06, 2010 | 6.546 | 6.784 | 6.544 | 6.762 | 159,368,656 | +0.20(+3.10%) |
Apr 05, 2010 | 6.627 | 6.671 | 6.524 | 6.559 | 116,599,728 | -0.02(-0.24%) |
Apr 01, 2010 | 6.774 | 6.575 | 6.575 | 6.575 | 176,129,200 | -0.20(-2.92%) |
Mar 31, 2010 | 6.784 | 6.824 | 6.708 | 6.773 | 92,227,424 | -0.04(-0.59%) |
Mar 30, 2010 | 6.771 | 6.893 | 6.752 | 6.813 | 124,143,344 | +0.07(+1.08%) |
Mar 29, 2010 | 6.753 | 6.815 | 6.701 | 6.740 | 92,748,168 | +0.00(+0.04%) |
Mar 26, 2010 | 6.729 | 6.833 | 6.672 | 6.737 | 131,818,848 | +0.02(+0.24%) |
Mar 25, 2010 | 6.442 | 6.829 | 6.387 | 6.721 | 324,952,576 | +0.33(+5.23%) |
Mar 24, 2010 | 6.417 | 6.455 | 6.345 | 6.387 | 94,283,952 | -0.06(-0.94%) |
Mar 23, 2010 | 6.529 | 6.532 | 6.388 | 6.448 | 84,458,544 | -0.06(-0.93%) |
Mar 22, 2010 | 6.495 | 6.533 | 6.417 | 6.508 | 107,677,496 | +0.01(+0.09%) |
Mar 19, 2010 | 6.670 | 6.670 | 6.468 | 6.502 | 178,543,360 | -0.12(-1.82%) |
Mar 18, 2010 | 6.536 | 6.627 | 6.507 | 6.622 | 100,672,120 | +0.07(+1.08%) |
Mar 17, 2010 | 6.605 | 6.619 | 6.546 | 6.552 | 87,379,376 | -0.02(-0.34%) |
Mar 16, 2010 | 6.547 | 6.599 | 6.510 | 6.574 | 82,842,608 | +0.03(+0.50%) |
Mar 15, 2010 | 6.570 | 6.585 | 6.416 | 6.541 | 126,867,312 | -0.03(-0.52%) |
Mar 12, 2010 | 6.694 | 6.694 | 6.544 | 6.576 | 123,327,872 | -0.09(-1.32%) |
Mar 11, 2010 | 6.507 | 6.665 | 6.503 | 6.663 | 145,159,312 | +0.15(+2.35%) |
Mar 10, 2010 | 6.440 | 6.543 | 6.409 | 6.510 | 112,778,464 | +0.08(+1.31%) |
Mar 09, 2010 | 6.464 | 6.525 | 6.383 | 6.426 | 121,706,104 | -0.06(-0.99%) |
Mar 08, 2010 | 6.400 | 6.527 | 6.371 | 6.490 | 112,380,088 | +0.06(+0.93%) |
Mar 05, 2010 | 6.441 | 6.457 | 6.339 | 6.430 | 135,740,976 | +0.02(+0.30%) |
Mar 04, 2010 | 6.283 | 6.427 | 6.264 | 6.411 | 150,252,960 | +0.13(+2.10%) |
Mar 03, 2010 | 6.255 | 6.332 | 6.207 | 6.280 | 129,104,904 | +0.02(+0.29%) |
Mar 02, 2010 | 6.236 | 6.353 | 6.225 | 6.262 | 242,518,112 | +0.05(+0.80%) |
Mar 01, 2010 | 5.929 | 6.218 | 5.863 | 6.212 | 266,553,408 | +0.31(+5.19%) |
Feb 26, 2010 | 5.880 | 5.957 | 5.836 | 5.906 | 114,706,384 | +0.01(+0.17%) |
Feb 25, 2010 | 5.895 | 5.903 | 5.779 | 5.896 | 191,113,136 | -0.08(-1.27%) |
Feb 24, 2010 | 5.884 | 5.976 | 5.844 | 5.972 | 148,145,328 | +0.12(+2.12%) |
Feb 23, 2010 | 5.887 | 5.949 | 5.812 | 5.848 | 141,695,648 | -0.04(-0.65%) |
Feb 22, 2010 | 5.855 | 5.935 | 5.795 | 5.887 | 136,465,872 | +0.02(+0.42%) |
Feb 19, 2010 | 5.882 | 5.941 | 5.836 | 5.862 | 142,684,624 | -0.03(-0.47%) |
Feb 18, 2010 | 5.778 | 5.912 | 5.728 | 5.890 | 196,461,808 | +0.09(+1.52%) |
Feb 17, 2010 | 5.840 | 5.843 | 5.764 | 5.802 | 179,324,480 | -0.06(-1.04%) |
Feb 16, 2010 | 5.989 | 6.011 | 5.845 | 5.863 | 179,074,096 | -0.11(-1.78%) |
Feb 12, 2010 | 5.936 | 5.969 | 5.969 | 5.969 | 161,849,696 | -0.02(-0.36%) |
Feb 11, 2010 | 5.847 | 6.007 | 5.811 | 5.990 | 167,261,776 | +0.14(+2.33%) |
Feb 10, 2010 | 5.886 | 5.917 | 5.786 | 5.854 | 124,957,152 | -0.03(-0.57%) |
Feb 09, 2010 | 5.896 | 5.941 | 5.836 | 5.888 | 184,895,248 | +0.06(+1.03%) |
Feb 08, 2010 | 5.955 | 6.036 | 5.814 | 5.828 | 198,269,056 | -0.03(-0.48%) |
Feb 05, 2010 | 5.780 | 5.869 | 5.692 | 5.856 | 221,060,336 | +0.07(+1.25%) |
Feb 04, 2010 | 5.918 | 6.002 | 5.773 | 5.783 | 256,108,400 | -0.16(-2.65%) |
Feb 03, 2010 | 5.842 | 5.966 | 5.814 | 5.941 | 248,698,400 | +0.05(+0.83%) |
Feb 02, 2010 | 5.926 | 5.935 | 5.707 | 5.892 | 462,680,416 | -0.04(-0.63%) |
Feb 01, 2010 | 6.145 | 6.228 | 5.678 | 5.930 | 756,241,088 | -0.33(-5.21%) |
Jan 29, 2010 | 6.473 | 6.577 | 6.192 | 6.256 | 590,965,952 | -0.03(-0.49%) |
Jan 28, 2010 | 6.207 | 6.345 | 6.126 | 6.287 | 542,976,192 | +0.16(+2.67%) |
Jan 27, 2010 | 6.037 | 6.152 | 5.926 | 6.123 | 295,648,448 | +0.16(+2.74%) |
Jan 26, 2010 | 6.014 | 6.135 | 5.939 | 5.960 | 191,628,944 | -0.04(-0.69%) |
Jan 25, 2010 | 6.091 | 6.100 | 5.892 | 6.001 | 241,043,216 | -0.06(-0.92%) |
Jan 22, 2010 | 6.265 | 6.369 | 6.024 | 6.057 | 232,100,880 | -0.26(-4.10%) |
Jan 21, 2010 | 6.348 | 6.392 | 6.235 | 6.316 | 199,879,584 | +0.04(+0.67%) |
Jan 20, 2010 | 6.342 | 6.445 | 6.239 | 6.274 | 181,919,232 | -0.09(-1.43%) |
Jan 19, 2010 | 6.295 | 6.385 | 6.202 | 6.366 | 178,282,128 | +0.02(+0.37%) |
Jan 15, 2010 | 6.444 | 6.342 | 6.342 | 6.342 | 308,253,184 | -0.01(-0.16%) |
Jan 14, 2010 | 6.442 | 6.504 | 6.305 | 6.353 | 195,983,408 | -0.09(-1.36%) |
Jan 13, 2010 | 6.380 | 6.470 | 6.273 | 6.440 | 214,967,360 | +0.09(+1.38%) |
Jan 12, 2010 | 6.434 | 6.476 | 6.313 | 6.353 | 182,296,672 | -0.15(-2.27%) |
Jan 11, 2010 | 6.615 | 6.624 | 6.445 | 6.500 | 176,000,048 | -0.16(-2.41%) |
Jan 08, 2010 | 6.513 | 6.668 | 6.436 | 6.660 | 197,139,072 | +0.18(+2.71%) |
Jan 07, 2010 | 6.585 | 6.600 | 6.425 | 6.485 | 220,981,008 | -0.11(-1.70%) |
Jan 06, 2010 | 6.714 | 6.721 | 6.567 | 6.597 | 143,912,240 | -0.12(-1.81%) |
Jan 05, 2010 | 6.656 | 6.758 | 6.575 | 6.719 | 177,456,432 | +0.04(+0.59%) |
Jan 04, 2010 | 6.797 | 6.814 | 6.641 | 6.679 | 152,355,296 | -0.03(-0.46%) |
Dec 31, 2009 | 6.838 | 6.710 | 6.710 | 6.710 | 90,672,720 | -0.10(-1.44%) |
Dec 30, 2009 | 6.904 | 6.904 | 6.748 | 6.808 | 138,588,384 | -0.15(-2.09%) |
Dec 29, 2009 | 7.048 | 7.112 | 6.911 | 6.954 | 168,405,328 | +0.00(+0.07%) |
Dec 28, 2009 | 6.971 | 7.082 | 6.910 | 6.949 | 175,690,496 | +0.04(+0.61%) |
Dec 24, 2009 | 6.944 | 6.969 | 6.861 | 6.907 | 102,816,752 | -0.02(-0.34%) |
Dec 23, 2009 | 6.724 | 6.936 | 6.702 | 6.931 | 191,381,888 | +0.26(+3.88%) |
Dec 22, 2009 | 6.672 | 6.784 | 6.617 | 6.672 | 164,545,200 | +0.05(+0.72%) |
Dec 21, 2009 | 6.509 | 6.644 | 6.494 | 6.624 | 189,853,664 | +0.21(+3.35%) |
Dec 18, 2009 | 6.380 | 6.424 | 6.268 | 6.409 | 192,558,912 | +0.08(+1.24%) |
Dec 17, 2009 | 6.453 | 6.489 | 6.330 | 6.331 | 169,941,168 | -0.07(-1.13%) |
Dec 16, 2009 | 6.531 | 6.557 | 6.368 | 6.403 | 205,449,824 | -0.09(-1.44%) |
Dec 15, 2009 | 6.523 | 6.607 | 6.464 | 6.496 | 148,930,912 | -0.06(-0.88%) |
Dec 14, 2009 | 6.496 | 6.615 | 6.452 | 6.554 | 200,622,400 | -0.14(-2.06%) |
Dec 11, 2009 | 6.788 | 6.799 | 6.644 | 6.692 | 161,405,936 | -0.06(-0.91%) |
Dec 10, 2009 | 6.605 | 6.794 | 6.604 | 6.753 | 227,407,568 | +0.20(+3.10%) |
Dec 09, 2009 | 6.714 | 6.720 | 6.476 | 6.550 | 252,949,344 | -0.14(-2.09%) |
Dec 08, 2009 | 6.699 | 6.788 | 6.628 | 6.690 | 160,432,272 | -0.00(-0.07%) |
Dec 07, 2009 | 6.884 | 6.934 | 6.676 | 6.695 | 157,108,112 | -0.17(-2.45%) |
Dec 04, 2009 | 7.154 | 7.156 | 6.740 | 6.863 | 297,243,392 | -0.18(-2.54%) |
Dec 03, 2009 | 7.164 | 7.278 | 7.022 | 7.042 | 331,043,712 | -0.05(-0.76%) |
Dec 02, 2009 | 6.941 | 7.117 | 6.932 | 7.096 | 235,521,312 | +0.19(+2.71%) |
Dec 01, 2009 | 6.831 | 6.951 | 6.772 | 6.909 | 193,254,960 | +0.13(+1.91%) |
Nov 30, 2009 | 6.594 | 6.788 | 6.593 | 6.780 | 202,865,072 | +0.21(+3.17%) |
Nov 27, 2009 | 6.500 | 6.634 | 6.479 | 6.572 | 88,659,336 | -0.11(-1.71%) |
Nov 25, 2009 | 6.650 | 6.694 | 6.604 | 6.686 | 101,767,688 | +0.05(+0.82%) |
Nov 24, 2009 | 6.663 | 6.701 | 6.595 | 6.631 | 146,651,088 | -0.00(-0.05%) |
Nov 23, 2009 | 6.537 | 6.634 | 6.535 | 6.634 | 137,114,096 | +0.17(+2.58%) |
Nov 20, 2009 | 6.373 | 6.484 | 6.356 | 6.468 | 133,423,912 | +0.03(+0.52%) |
Nov 19, 2009 | 6.512 | 6.512 | 6.409 | 6.434 | 120,244,536 | -0.11(-1.75%) |
Nov 18, 2009 | 6.530 | 6.555 | 6.461 | 6.549 | 104,514,792 | +0.00(+0.03%) |
Nov 17, 2009 | 6.555 | 6.577 | 6.451 | 6.547 | 155,324,240 | -0.02(-0.26%) |
Nov 16, 2009 | 6.590 | 6.712 | 6.534 | 6.564 | 179,740,480 | -0.07(-1.04%) |
Nov 13, 2009 | 6.527 | 6.634 | 6.472 | 6.633 | 148,011,504 | +0.12(+1.87%) |
Nov 12, 2009 | 6.484 | 6.592 | 6.484 | 6.511 | 144,522,048 | +0.03(+0.48%) |
Nov 11, 2009 | 6.539 | 6.550 | 6.401 | 6.480 | 149,032,256 | -0.01(-0.18%) |
Nov 10, 2009 | 6.325 | 6.515 | 6.285 | 6.492 | 211,080,608 | +0.17(+2.75%) |
Nov 09, 2009 | 6.341 | 6.401 | 6.265 | 6.319 | 172,890,960 | +0.02(+0.37%) |
Nov 06, 2009 | 6.136 | 6.334 | 6.119 | 6.295 | 265,221,440 | +0.28(+4.63%) |
Nov 05, 2009 | 5.859 | 6.033 | 5.799 | 6.016 | 182,162,640 | +0.18(+3.00%) |
Nov 04, 2009 | 5.936 | 5.949 | 5.824 | 5.841 | 152,707,312 | -0.06(-1.07%) |
Nov 03, 2009 | 5.870 | 5.930 | 5.818 | 5.905 | 189,999,888 | -0.02(-0.40%) |
Nov 02, 2009 | 5.919 | 5.961 | 5.822 | 5.928 | 226,124,480 | +0.00(+0.03%) |
Oct 30, 2009 | 6.084 | 6.131 | 5.897 | 5.927 | 266,953,760 | -0.19(-3.07%) |
Oct 29, 2009 | 6.180 | 6.200 | 5.992 | 6.114 | 257,039,216 | +0.05(+0.77%) |
Oct 28, 2009 | 6.064 | 6.241 | 6.024 | 6.068 | 338,433,344 | -0.02(-0.35%) |
Oct 27, 2009 | 6.132 | 6.198 | 5.957 | 6.089 | 406,698,272 | -0.13(-2.06%) |
Oct 26, 2009 | 5.947 | 6.269 | 5.911 | 6.217 | 646,260,032 | +0.31(+5.19%) |
Oct 23, 2009 | 5.839 | 5.968 | 5.518 | 5.911 | 1,168,857,728 | +1.25(+26.80%) |
Oct 22, 2009 | 4.672 | 4.694 | 4.574 | 4.662 | 327,530,816 | +0.00(+0.03%) |
Oct 21, 2009 | 4.752 | 4.820 | 4.635 | 4.660 | 155,162,160 | -0.08(-1.64%) |
Oct 20, 2009 | 4.706 | 4.794 | 4.702 | 4.738 | 155,915,888 | +0.01(+0.32%) |
Oct 19, 2009 | 4.756 | 4.803 | 4.701 | 4.723 | 120,633,488 | -0.03(-0.67%) |
Oct 16, 2009 | 4.754 | 4.795 | 4.670 | 4.755 | 141,134,528 | -0.03(-0.72%) |
Oct 15, 2009 | 4.745 | 4.842 | 4.743 | 4.789 | 125,135,432 | -0.07(-1.49%) |
Oct 14, 2009 | 4.800 | 4.880 | 4.790 | 4.862 | 111,133,280 | +0.13(+2.77%) |
Oct 13, 2009 | 4.680 | 4.751 | 4.673 | 4.730 | 94,633,456 | +0.06(+1.31%) |
Oct 12, 2009 | 4.769 | 4.801 | 4.643 | 4.669 | 112,089,344 | -0.11(-2.20%) |
Oct 09, 2009 | 4.739 | 4.786 | 4.702 | 4.774 | 94,141,656 | +0.02(+0.51%) |
Oct 08, 2009 | 4.729 | 4.825 | 4.700 | 4.750 | 194,014,624 | +0.06(+1.33%) |
Oct 07, 2009 | 4.564 | 4.713 | 4.547 | 4.687 | 149,251,888 | +0.15(+3.37%) |
Oct 06, 2009 | 4.456 | 4.543 | 4.410 | 4.535 | 139,600,384 | +0.11(+2.53%) |
Oct 05, 2009 | 4.502 | 4.536 | 4.403 | 4.423 | 140,901,744 | -0.06(-1.31%) |
Oct 02, 2009 | 4.492 | 4.546 | 4.468 | 4.482 | 101,052,328 | -0.06(-1.31%) |
Oct 01, 2009 | 4.614 | 4.634 | 4.508 | 4.541 | 132,941,104 | -0.12(-2.49%) |
Sep 30, 2009 | 4.602 | 4.697 | 4.561 | 4.657 | 168,364,400 | +0.08(+1.79%) |
Sep 29, 2009 | 4.587 | 4.606 | 4.494 | 4.575 | 88,082,944 | -0.02(-0.53%) |
Sep 28, 2009 | 4.541 | 4.630 | 4.519 | 4.600 | 70,333,864 | +0.08(+1.87%) |
Sep 25, 2009 | 4.561 | 4.602 | 4.477 | 4.515 | 85,348,992 | -0.08(-1.73%) |
Sep 24, 2009 | 4.589 | 4.625 | 4.528 | 4.595 | 101,738,824 | -0.01(-0.29%) |
Sep 23, 2009 | 4.630 | 4.714 | 4.600 | 4.608 | 113,971,120 | -0.07(-1.46%) |
Sep 22, 2009 | 4.562 | 4.698 | 4.544 | 4.676 | 165,685,536 | +0.16(+3.52%) |
Sep 21, 2009 | 4.474 | 4.527 | 4.414 | 4.517 | 84,383,824 | +0.01(+0.31%) |
Sep 18, 2009 | 4.526 | 4.539 | 4.463 | 4.503 | 135,728,480 | -0.01(-0.18%) |
Sep 17, 2009 | 4.527 | 4.549 | 4.440 | 4.511 | 157,822,752 | -0.01(-0.29%) |
Sep 16, 2009 | 4.285 | 4.538 | 4.285 | 4.524 | 262,628,768 | +0.36(+8.56%) |
Sep 15, 2009 | 4.199 | 4.211 | 4.130 | 4.168 | 89,143,992 | -0.02(-0.37%) |
Sep 14, 2009 | 4.181 | 4.219 | 4.163 | 4.183 | 71,607,592 | -0.03(-0.80%) |
Sep 11, 2009 | 4.212 | 4.235 | 4.178 | 4.217 | 120,457,856 | +0.03(+0.82%) |
Sep 10, 2009 | 4.107 | 4.194 | 4.105 | 4.183 | 140,790,880 | +0.08(+1.96%) |
Sep 09, 2009 | 4.021 | 4.122 | 4.016 | 4.102 | 135,838,144 | +0.07(+1.66%) |
Sep 08, 2009 | 3.984 | 4.042 | 3.934 | 4.036 | 141,082,064 | +0.10(+2.57%) |
Sep 04, 2009 | 3.904 | 3.980 | 3.872 | 3.934 | 93,674,520 | +0.02(+0.52%) |
Sep 03, 2009 | 3.910 | 3.939 | 3.866 | 3.914 | 82,996,776 | +0.02(+0.41%) |
Sep 02, 2009 | 3.942 | 3.998 | 3.881 | 3.898 | 130,558,512 | -0.05(-1.29%) |
Sep 01, 2009 | 4.028 | 4.111 | 3.941 | 3.949 | 125,208,904 | -0.10(-2.50%) |
Aug 31, 2009 | 4.087 | 4.088 | 4.008 | 4.050 | 105,522,456 | -0.08(-1.90%) |
Aug 28, 2009 | 4.229 | 4.240 | 4.119 | 4.128 | 92,631,856 | -0.08(-1.84%) |
Aug 27, 2009 | 4.191 | 4.233 | 4.147 | 4.206 | 80,140,448 | +0.02(+0.37%) |
Aug 26, 2009 | 4.195 | 4.228 | 4.159 | 4.190 | 72,444,920 | -0.01(-0.23%) |
Aug 25, 2009 | 4.223 | 4.307 | 4.188 | 4.200 | 96,045,264 | -0.02(-0.37%) |
Aug 24, 2009 | 4.249 | 4.269 | 4.202 | 4.215 | 94,685,216 | -0.02(-0.59%) |
Aug 21, 2009 | 4.229 | 4.243 | 4.167 | 4.240 | 122,913,216 | +0.05(+1.08%) |
Aug 20, 2009 | 4.139 | 4.208 | 4.123 | 4.195 | 107,751,608 | +0.05(+1.31%) |
Aug 19, 2009 | 4.036 | 4.140 | 4.015 | 4.140 | 103,655,056 | +0.04(+1.07%) |
Aug 18, 2009 | 4.061 | 4.125 | 4.030 | 4.096 | 117,946,304 | +0.05(+1.31%) |
Aug 17, 2009 | 4.048 | 4.079 | 4.003 | 4.043 | 138,095,824 | -0.13(-3.02%) |
Aug 14, 2009 | 4.196 | 4.199 | 4.129 | 4.169 | 98,741,592 | -0.05(-1.21%) |
Aug 13, 2009 | 4.276 | 4.308 | 4.194 | 4.220 | 114,516,280 | -0.07(-1.58%) |
Aug 12, 2009 | 4.161 | 4.320 | 4.159 | 4.288 | 112,651,680 | +0.12(+2.87%) |
Aug 11, 2009 | 4.172 | 4.210 | 4.113 | 4.168 | 100,734,464 | -0.04(-1.04%) |
Aug 10, 2009 | 4.241 | 4.263 | 4.154 | 4.212 | 88,895,992 | -0.04(-1.03%) |
Aug 07, 2009 | 4.195 | 4.288 | 4.195 | 4.256 | 112,828,520 | +0.04(+1.01%) |
Aug 06, 2009 | 4.206 | 4.232 | 4.143 | 4.214 | 94,080,192 | +0.01(+0.21%) |
Aug 05, 2009 | 4.272 | 4.277 | 4.141 | 4.205 | 145,925,504 | -0.08(-1.76%) |
Aug 04, 2009 | 4.364 | 4.364 | 4.237 | 4.280 | 123,828,688 | -0.08(-1.88%) |