Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.078 | 6.193 | 6.060 | 6.176 | 68,418,712 | +0.22(+3.66%) |
Mar 30, 2011 | 5.824 | 5.980 | 5.799 | 5.957 | 42,583,112 | +0.17(+3.02%) |
Mar 29, 2011 | 5.777 | 5.806 | 5.713 | 5.783 | 25,179,008 | -0.00(-0.04%) |
Mar 28, 2011 | 5.780 | 5.849 | 5.757 | 5.785 | 27,554,116 | +0.01(+0.18%) |
Mar 25, 2011 | 5.793 | 5.808 | 5.747 | 5.775 | 28,657,082 | -0.04(-0.71%) |
Mar 24, 2011 | 5.798 | 5.865 | 5.757 | 5.816 | 42,476,296 | +0.05(+0.85%) |
Mar 23, 2011 | 5.798 | 5.821 | 5.754 | 5.767 | 36,684,104 | -0.06(-1.06%) |
Mar 22, 2011 | 5.639 | 5.837 | 5.631 | 5.829 | 54,036,624 | +0.21(+3.70%) |
Mar 21, 2011 | 5.621 | 5.639 | 5.603 | 5.621 | 42,537,636 | +0.04(+0.74%) |
Mar 18, 2011 | 5.516 | 5.605 | 5.508 | 5.580 | 47,370,252 | +0.16(+2.94%) |
Mar 17, 2011 | 5.541 | 5.557 | 5.390 | 5.421 | 34,131,216 | -0.05(-0.85%) |
Mar 16, 2011 | 5.641 | 5.647 | 5.387 | 5.467 | 47,952,848 | -0.17(-3.01%) |
Mar 15, 2011 | 5.554 | 5.652 | 5.554 | 5.636 | 42,948,284 | +0.00(+0.00%) |
Mar 14, 2011 | 5.516 | 5.636 | 5.495 | 5.636 | 27,059,106 | +0.11(+1.90%) |
Mar 11, 2011 | 5.423 | 5.541 | 5.405 | 5.531 | 34,900,944 | +0.08(+1.46%) |
Mar 10, 2011 | 5.482 | 5.544 | 5.433 | 5.451 | 50,376,008 | -0.22(-3.89%) |
Mar 09, 2011 | 5.631 | 5.726 | 5.608 | 5.672 | 38,031,244 | +0.02(+0.27%) |
Mar 08, 2011 | 5.688 | 5.747 | 5.647 | 5.657 | 31,564,764 | -0.03(-0.50%) |
Mar 07, 2011 | 5.855 | 5.857 | 5.554 | 5.685 | 29,580,174 | -0.18(-3.11%) |
Mar 04, 2011 | 5.857 | 5.921 | 5.777 | 5.867 | 37,472,812 | +0.01(+0.22%) |
Mar 03, 2011 | 5.716 | 5.862 | 5.677 | 5.855 | 51,209,604 | +0.22(+3.87%) |
Mar 02, 2011 | 5.608 | 5.693 | 5.595 | 5.636 | 35,027,428 | +0.03(+0.50%) |
Mar 01, 2011 | 5.742 | 5.752 | 5.598 | 5.608 | 41,190,104 | -0.10(-1.71%) |
Feb 28, 2011 | 5.670 | 5.765 | 5.662 | 5.706 | 44,273,284 | +0.04(+0.77%) |
Feb 25, 2011 | 5.682 | 5.682 | 5.544 | 5.662 | 52,209,644 | +0.01(+0.14%) |
Feb 24, 2011 | 5.747 | 5.788 | 5.577 | 5.654 | 83,382,432 | -0.05(-0.86%) |
Feb 23, 2011 | 5.623 | 5.711 | 5.575 | 5.703 | 39,881,432 | +0.07(+1.23%) |
Feb 22, 2011 | 5.806 | 5.837 | 5.603 | 5.634 | 67,361,040 | -0.32(-5.39%) |
Feb 18, 2011 | 5.890 | 5.978 | 5.878 | 5.955 | 33,518,724 | +0.02(+0.26%) |
Feb 17, 2011 | 5.870 | 5.988 | 5.842 | 5.939 | 32,475,610 | +0.07(+1.27%) |
Feb 16, 2011 | 5.831 | 5.878 | 5.795 | 5.865 | 40,086,844 | +0.11(+1.87%) |
Feb 15, 2011 | 5.631 | 5.783 | 5.629 | 5.757 | 57,442,512 | +0.11(+1.91%) |
Feb 14, 2011 | 5.593 | 5.698 | 5.564 | 5.649 | 28,621,202 | +0.02(+0.41%) |
Feb 11, 2011 | 5.426 | 5.636 | 5.374 | 5.626 | 55,342,788 | +0.21(+3.79%) |
Feb 10, 2011 | 5.451 | 5.469 | 5.377 | 5.421 | 69,330,720 | -0.03(-0.52%) |
Feb 09, 2011 | 5.500 | 5.523 | 5.428 | 5.449 | 45,656,132 | -0.14(-2.44%) |
Feb 08, 2011 | 5.580 | 5.618 | 5.503 | 5.585 | 52,540,632 | +0.20(+3.67%) |
Feb 07, 2011 | 5.328 | 5.413 | 5.315 | 5.387 | 27,709,736 | +0.04(+0.82%) |
Feb 04, 2011 | 5.395 | 5.415 | 5.292 | 5.344 | 45,628,096 | -0.12(-2.16%) |
Feb 03, 2011 | 5.562 | 5.569 | 5.459 | 5.462 | 46,624,804 | -0.11(-1.94%) |
Feb 02, 2011 | 5.698 | 5.708 | 5.549 | 5.569 | 32,470,030 | -0.10(-1.72%) |
Feb 01, 2011 | 5.582 | 5.688 | 5.577 | 5.667 | 50,297,908 | +0.15(+2.65%) |
Jan 31, 2011 | 5.603 | 5.652 | 5.498 | 5.521 | 55,502,900 | -0.07(-1.24%) |
Jan 28, 2011 | 5.680 | 5.682 | 5.444 | 5.590 | 76,092,592 | -0.08(-1.45%) |
Jan 27, 2011 | 5.762 | 5.762 | 5.549 | 5.672 | 65,304,924 | -0.06(-1.07%) |
Jan 26, 2011 | 5.813 | 5.824 | 5.731 | 5.734 | 29,864,064 | -0.04(-0.67%) |
Jan 25, 2011 | 5.806 | 5.829 | 5.718 | 5.772 | 18,952,990 | -0.06(-1.06%) |
Jan 24, 2011 | 5.777 | 5.834 | 5.736 | 5.834 | 23,526,884 | +0.09(+1.61%) |
Jan 21, 2011 | 5.795 | 5.830 | 5.729 | 5.742 | 48,197,968 | +0.02(+0.36%) |
Jan 20, 2011 | 5.867 | 5.870 | 5.713 | 5.721 | 79,210,576 | -0.21(-3.47%) |
Jan 19, 2011 | 5.985 | 5.996 | 5.914 | 5.926 | 45,021,980 | -0.10(-1.62%) |
Jan 18, 2011 | 6.047 | 6.055 | 5.975 | 6.024 | 36,081,488 | -0.09(-1.47%) |
Jan 14, 2011 | 6.122 | 6.152 | 6.059 | 6.114 | 30,462,688 | -0.04(-0.63%) |
Jan 13, 2011 | 6.229 | 6.273 | 6.127 | 6.152 | 30,204,332 | -0.08(-1.24%) |
Jan 12, 2011 | 6.142 | 6.247 | 6.104 | 6.229 | 31,307,622 | +0.14(+2.32%) |
Jan 11, 2011 | 6.047 | 6.096 | 6.021 | 6.088 | 32,085,884 | +0.10(+1.72%) |
Jan 10, 2011 | 5.890 | 6.001 | 5.811 | 5.985 | 40,985,548 | +0.05(+0.91%) |
Jan 07, 2011 | 6.122 | 6.134 | 5.916 | 5.932 | 46,571,828 | -0.16(-2.57%) |
Jan 06, 2011 | 6.204 | 6.235 | 6.088 | 6.088 | 28,956,384 | -0.18(-2.95%) |
Jan 05, 2011 | 6.253 | 6.360 | 6.229 | 6.273 | 32,757,108 | +0.01(+0.16%) |
Jan 04, 2011 | 6.299 | 6.317 | 6.181 | 6.263 | 28,116,240 | -0.04(-0.57%) |
Jan 03, 2011 | 6.263 | 6.319 | 6.229 | 6.299 | 29,380,716 | +0.13(+2.17%) |
Dec 31, 2010 | 6.204 | 6.229 | 6.106 | 6.165 | 14,154,799 | +0.00(+0.00%) |
Dec 30, 2010 | 6.168 | 6.214 | 6.131 | 6.165 | 25,447,914 | +0.03(+0.46%) |
Dec 29, 2010 | 5.998 | 6.145 | 5.991 | 6.137 | 18,614,478 | +0.22(+3.69%) |
Dec 28, 2010 | 5.970 | 5.985 | 5.911 | 5.919 | 13,089,557 | -0.06(-0.95%) |
Dec 27, 2010 | 5.991 | 6.039 | 5.968 | 5.975 | 15,031,375 | -0.06(-0.98%) |
Dec 23, 2010 | 6.011 | 6.098 | 6.009 | 6.034 | 19,611,598 | -0.01(-0.17%) |
Dec 22, 2010 | 5.901 | 6.045 | 5.888 | 6.045 | 29,986,802 | +0.13(+2.21%) |
Dec 21, 2010 | 5.855 | 5.965 | 5.852 | 5.914 | 32,887,252 | +0.14(+2.40%) |
Dec 20, 2010 | 5.898 | 5.906 | 5.775 | 5.775 | 28,355,872 | -0.10(-1.75%) |
Dec 17, 2010 | 5.801 | 5.885 | 5.777 | 5.878 | 28,364,494 | +0.04(+0.62%) |
Dec 16, 2010 | 5.819 | 5.849 | 5.783 | 5.842 | 31,315,212 | +0.02(+0.40%) |
Dec 15, 2010 | 5.906 | 5.914 | 5.803 | 5.819 | 45,571,244 | -0.13(-2.16%) |
Dec 14, 2010 | 5.842 | 5.950 | 5.821 | 5.947 | 35,384,696 | +0.02(+0.26%) |
Dec 13, 2010 | 5.847 | 5.952 | 5.822 | 5.932 | 32,416,346 | +0.06(+1.09%) |
Dec 10, 2010 | 5.816 | 5.870 | 5.770 | 5.867 | 32,796,374 | +0.02(+0.35%) |
Dec 09, 2010 | 5.921 | 5.939 | 5.793 | 5.847 | 50,261,496 | -0.11(-1.85%) |
Dec 08, 2010 | 6.045 | 6.052 | 5.885 | 5.957 | 34,141,264 | -0.16(-2.64%) |
Dec 07, 2010 | 6.158 | 6.181 | 6.037 | 6.119 | 40,040,708 | +0.08(+1.24%) |
Dec 06, 2010 | 6.039 | 6.068 | 5.998 | 6.044 | 32,395,316 | -0.06(-1.02%) |
Dec 03, 2010 | 6.075 | 6.158 | 6.047 | 6.106 | 35,896,944 | -0.10(-1.65%) |
Dec 02, 2010 | 6.137 | 6.211 | 6.119 | 6.209 | 30,470,026 | +0.10(+1.60%) |
Dec 01, 2010 | 6.114 | 6.170 | 6.073 | 6.111 | 40,999,516 | +0.12(+2.01%) |
Nov 30, 2010 | 5.950 | 6.052 | 5.831 | 5.991 | 50,340,208 | -0.02(-0.38%) |
Nov 29, 2010 | 5.957 | 6.032 | 5.880 | 6.014 | 38,103,860 | +0.01(+0.21%) |
Nov 26, 2010 | 6.019 | 6.073 | 5.970 | 6.001 | 22,263,712 | -0.15(-2.50%) |
Nov 24, 2010 | 6.142 | 6.155 | 6.155 | 6.155 | 37,473,728 | +0.15(+2.52%) |
Nov 23, 2010 | 6.142 | 6.145 | 5.965 | 6.003 | 52,493,348 | -0.24(-3.90%) |
Nov 22, 2010 | 6.281 | 6.317 | 6.155 | 6.247 | 25,376,642 | -0.09(-1.38%) |
Nov 19, 2010 | 6.324 | 6.383 | 6.209 | 6.335 | 26,308,578 | -0.01(-0.08%) |
Nov 18, 2010 | 6.291 | 6.394 | 6.268 | 6.340 | 27,290,436 | +0.16(+2.66%) |
Nov 17, 2010 | 6.147 | 6.232 | 6.145 | 6.176 | 38,894,284 | +0.06(+0.97%) |
Nov 16, 2010 | 6.291 | 6.301 | 6.073 | 6.116 | 50,512,960 | -0.21(-3.37%) |
Nov 15, 2010 | 6.340 | 6.412 | 6.286 | 6.329 | 14,695,220 | +0.01(+0.16%) |
Nov 12, 2010 | 6.319 | 6.396 | 6.247 | 6.319 | 46,199,188 | -0.08(-1.20%) |
Nov 11, 2010 | 6.396 | 6.425 | 6.345 | 6.396 | 30,541,752 | -0.07(-1.03%) |
Nov 10, 2010 | 6.496 | 6.540 | 6.363 | 6.463 | 48,516,804 | +0.02(+0.28%) |
Nov 09, 2010 | 6.669 | 6.699 | 6.412 | 6.445 | 55,547,708 | -0.25(-3.76%) |
Nov 08, 2010 | 6.653 | 6.728 | 6.638 | 6.697 | 33,625,660 | -0.04(-0.61%) |
Nov 05, 2010 | 6.694 | 6.753 | 6.652 | 6.738 | 26,529,738 | -0.01(-0.08%) |
Nov 04, 2010 | 6.556 | 6.743 | 6.545 | 6.743 | 39,109,808 | +0.23(+3.47%) |
Nov 03, 2010 | 6.486 | 6.550 | 6.445 | 6.517 | 50,115,052 | +0.01(+0.16%) |
Nov 02, 2010 | 6.486 | 6.550 | 6.371 | 6.507 | 22,257,490 | +0.07(+1.08%) |
Nov 01, 2010 | 6.371 | 6.461 | 6.358 | 6.437 | 31,426,270 | +0.13(+2.08%) |
Oct 29, 2010 | 6.299 | 6.330 | 6.273 | 6.306 | 18,601,752 | +0.04(+0.66%) |
Oct 28, 2010 | 6.314 | 6.348 | 6.245 | 6.265 | 48,140,204 | +0.01(+0.08%) |
Oct 27, 2010 | 6.412 | 6.466 | 6.242 | 6.260 | 48,856,564 | -0.28(-4.24%) |
Oct 25, 2010 | 6.525 | 6.599 | 6.502 | 6.538 | 37,469,260 | +0.08(+1.23%) |
Oct 22, 2010 | 6.507 | 6.548 | 6.440 | 6.458 | 30,519,832 | +0.03(+0.40%) |
Oct 21, 2010 | 6.566 | 6.656 | 6.391 | 6.432 | 34,258,520 | -0.16(-2.42%) |
Oct 20, 2010 | 6.486 | 6.663 | 6.481 | 6.591 | 23,109,164 | +0.12(+1.87%) |
Oct 19, 2010 | 6.520 | 6.591 | 6.413 | 6.471 | 39,482,044 | -0.24(-3.60%) |
Oct 18, 2010 | 6.525 | 6.715 | 6.525 | 6.712 | 32,155,636 | +0.08(+1.16%) |
Oct 15, 2010 | 6.627 | 6.635 | 6.525 | 6.635 | 30,226,192 | +0.07(+1.10%) |
Oct 14, 2010 | 6.651 | 6.676 | 6.507 | 6.563 | 52,329,968 | -0.13(-1.88%) |
Oct 13, 2010 | 6.607 | 6.735 | 6.594 | 6.689 | 37,738,248 | +0.12(+1.76%) |
Oct 12, 2010 | 6.563 | 6.579 | 6.481 | 6.574 | 19,456,578 | +0.01(+0.12%) |
Oct 11, 2010 | 6.591 | 6.633 | 6.525 | 6.566 | 21,222,300 | -0.01(-0.08%) |
Oct 08, 2010 | 6.571 | 6.609 | 6.419 | 6.571 | 29,163,096 | +0.17(+2.65%) |
Oct 07, 2010 | 6.484 | 6.489 | 6.335 | 6.401 | 32,767 | -0.01(-0.20%) |
Oct 06, 2010 | 6.477 | 6.517 | 6.394 | 6.414 | 44,558,520 | -0.07(-1.02%) |
Oct 05, 2010 | 6.337 | 6.540 | 6.294 | 6.480 | 56,741 | +0.19(+3.09%) |
Oct 04, 2010 | 6.263 | 6.288 | 6.228 | 6.286 | 32,023,570 | -0.03(-0.41%) |
Oct 01, 2010 | 6.312 | 6.327 | 6.224 | 6.312 | 37,043,052 | +0.10(+1.65%) |
Sep 30, 2010 | 6.124 | 6.209 | 6.091 | 6.209 | 118,892 | +0.16(+2.68%) |
Sep 29, 2010 | 5.921 | 6.070 | 5.921 | 6.047 | 781,412 | +0.07(+1.12%) |
Sep 28, 2010 | 5.885 | 5.983 | 5.855 | 5.980 | 296,622 | +0.12(+2.10%) |
Sep 27, 2010 | 5.813 | 5.908 | 5.793 | 5.857 | 24,311,462 | +0.02(+0.26%) |
Sep 24, 2010 | 5.862 | 5.933 | 5.793 | 5.842 | 56,141,912 | -0.02(-0.39%) |
Sep 23, 2010 | 5.821 | 5.973 | 5.813 | 5.865 | 602,136 | +0.01(+0.22%) |
Sep 22, 2010 | 5.837 | 5.916 | 5.811 | 5.852 | 35,985,532 | +0.08(+1.38%) |
Sep 21, 2010 | 5.803 | 5.821 | 5.731 | 5.772 | 177,200 | -0.06(-1.10%) |
Sep 20, 2010 | 5.842 | 5.872 | 5.801 | 5.837 | 34,026,828 | +0.02(+0.26%) |
Sep 17, 2010 | 5.821 | 5.924 | 5.762 | 5.821 | 40,268,472 | -0.05(-0.92%) |
Sep 15, 2010 | 5.865 | 5.880 | 5.803 | 5.875 | 30,430,782 | -0.03(-0.48%) |
Sep 14, 2010 | 5.839 | 5.939 | 5.811 | 5.903 | 574,240 | +0.11(+1.82%) |
Sep 13, 2010 | 5.667 | 5.801 | 5.657 | 5.798 | 36,687,244 | +0.23(+4.20%) |
Sep 10, 2010 | 5.587 | 5.600 | 5.544 | 5.564 | 15,969,106 | +0.01(+0.14%) |
Sep 09, 2010 | 5.629 | 5.659 | 5.544 | 5.557 | 135,085 | -0.04(-0.64%) |
Sep 08, 2010 | 5.575 | 5.632 | 5.569 | 5.593 | 138,423 | +0.04(+0.79%) |
Sep 07, 2010 | 5.554 | 5.616 | 5.531 | 5.549 | 60,932 | -0.06(-1.10%) |
Sep 03, 2010 | 5.708 | 5.734 | 5.593 | 5.611 | 46,738,944 | -0.02(-0.32%) |
Sep 02, 2010 | 5.605 | 5.652 | 5.575 | 5.629 | 254,496 | +0.01(+0.09%) |
Sep 01, 2010 | 5.618 | 5.693 | 5.577 | 5.623 | 68,747,336 | +0.13(+2.29%) |
Aug 31, 2010 | 5.495 | 5.544 | 5.405 | 5.498 | 433,924 | +0.15(+2.74%) |
Aug 30, 2010 | 5.408 | 5.423 | 5.318 | 5.351 | 25,034,820 | -0.07(-1.37%) |
Aug 27, 2010 | 5.249 | 5.426 | 5.205 | 5.426 | 39,969,844 | +0.11(+2.08%) |
Aug 26, 2010 | 5.315 | 5.359 | 5.197 | 5.315 | 55,242 | +0.01(+0.15%) |
Aug 25, 2010 | 5.313 | 5.326 | 5.202 | 5.308 | 988,696 | -0.03(-0.62%) |
Aug 24, 2010 | 5.359 | 5.367 | 5.267 | 5.341 | 335,305 | -0.08(-1.42%) |
Aug 23, 2010 | 5.505 | 5.549 | 5.418 | 5.418 | 21,044,306 | -0.08(-1.40%) |
Aug 20, 2010 | 5.454 | 5.500 | 5.415 | 5.495 | 22,509,042 | +0.01(+0.19%) |
Aug 19, 2010 | 5.562 | 5.613 | 5.467 | 5.485 | 25,823 | -0.11(-1.88%) |
Aug 18, 2010 | 5.587 | 5.596 | 5.534 | 5.590 | 167,834 | +0.01(+0.18%) |
Aug 17, 2010 | 5.577 | 5.605 | 5.562 | 5.580 | 130,786 | +0.02(+0.28%) |
Aug 16, 2010 | 5.485 | 5.564 | 5.469 | 5.564 | 23,902,124 | +0.07(+1.31%) |
Aug 13, 2010 | 5.492 | 5.534 | 5.446 | 5.492 | 18,761,228 | +0.03(+0.52%) |
Aug 12, 2010 | 5.354 | 5.477 | 5.346 | 5.464 | 25,293,534 | +0.04(+0.66%) |
Aug 11, 2010 | 5.492 | 5.500 | 5.359 | 5.428 | 7,045 | -0.15(-2.67%) |
Aug 10, 2010 | 5.577 | 5.644 | 5.546 | 5.577 | 149,892 | -0.06(-1.09%) |
Aug 09, 2010 | 5.659 | 5.685 | 5.623 | 5.639 | 21,374,736 | +0.03(+0.60%) |
Aug 06, 2010 | 5.605 | 5.641 | 5.536 | 5.605 | 36,712,872 | +0.04(+0.78%) |
Aug 05, 2010 | 5.562 | 5.618 | 5.541 | 5.562 | 30,895,632 | +0.01(+0.14%) |
Aug 04, 2010 | 5.634 | 5.644 | 5.487 | 5.554 | 1,256,465 | -0.08(-1.37%) |
Aug 03, 2010 | 5.706 | 5.706 | 5.603 | 5.631 | 181,188 | -0.22(-3.82%) |
Aug 02, 2010 | 5.831 | 5.870 | 5.788 | 5.855 | 35,774,412 | +0.11(+1.83%) |
Jul 30, 2010 | 5.744 | 5.795 | 5.639 | 5.749 | 36,972,168 | +0.02(+0.40%) |
Jul 29, 2010 | 5.777 | 5.806 | 5.649 | 5.726 | 91,141 | -0.03(-0.54%) |
Jul 28, 2010 | 5.647 | 5.793 | 5.598 | 5.757 | 54,271,464 | +0.14(+2.51%) |
Jul 27, 2010 | 5.654 | 5.700 | 5.598 | 5.616 | 845,401 | -0.01(-0.09%) |
Jul 26, 2010 | 5.621 | 5.647 | 5.564 | 5.621 | 39,593,520 | -0.01(-0.18%) |
Jul 23, 2010 | 5.531 | 5.631 | 5.525 | 5.631 | 43,377,404 | +0.06(+1.06%) |
Jul 22, 2010 | 5.449 | 5.585 | 5.436 | 5.572 | 476,615 | +0.23(+4.33%) |
Jul 21, 2010 | 5.446 | 5.457 | 5.305 | 5.341 | 56,774,944 | -0.07(-1.28%) |
Jul 20, 2010 | 5.264 | 5.439 | 5.238 | 5.410 | 718,641 | +0.12(+2.28%) |
Jul 19, 2010 | 5.228 | 5.326 | 5.205 | 5.290 | 49,710,140 | +0.10(+1.93%) |
Jul 16, 2010 | 5.189 | 5.374 | 5.179 | 5.189 | 60,981,320 | -0.11(-2.13%) |
Jul 15, 2010 | 5.403 | 5.433 | 5.282 | 5.302 | 63,397,248 | -0.10(-1.85%) |
Jul 14, 2010 | 5.415 | 5.472 | 5.356 | 5.403 | 480,544 | -0.07(-1.36%) |
Jul 13, 2010 | 5.472 | 5.521 | 5.439 | 5.477 | 588,420 | +0.07(+1.38%) |
Jul 12, 2010 | 5.467 | 5.557 | 5.364 | 5.403 | 79,725,600 | -0.12(-2.23%) |
Jul 09, 2010 | 5.526 | 5.562 | 5.390 | 5.526 | 63,209,084 | +0.09(+1.70%) |
Jul 08, 2010 | 5.287 | 5.464 | 5.282 | 5.433 | 2,751,756 | +0.16(+3.07%) |
Jul 07, 2010 | 4.953 | 5.287 | 4.953 | 5.272 | 131,078,312 | +0.34(+6.93%) |
Jul 06, 2010 | 4.943 | 4.984 | 4.861 | 4.930 | 332,607 | -0.00(-0.05%) |
Jul 02, 2010 | 4.933 | 4.966 | 4.817 | 4.933 | 47,073,152 | +0.08(+1.64%) |
Jul 01, 2010 | 4.717 | 4.863 | 4.604 | 4.853 | 85,849,136 | +0.23(+4.94%) |
Jun 30, 2010 | 4.732 | 4.797 | 4.607 | 4.625 | 451,188 | -0.05(-1.10%) |
Jun 29, 2010 | 4.833 | 4.840 | 4.650 | 4.676 | 437,744 | -0.31(-6.23%) |
Jun 25, 2010 | 4.987 | 4.989 | 4.840 | 4.987 | 40,129,960 | +0.06(+1.20%) |
Jun 24, 2010 | 5.030 | 5.030 | 4.876 | 4.928 | 162,339 | -0.14(-2.69%) |
Jun 23, 2010 | 5.023 | 5.074 | 4.922 | 5.064 | 39,659,468 | +0.03(+0.51%) |
Jun 22, 2010 | 5.136 | 5.186 | 5.025 | 5.038 | 205,898 | -0.08(-1.56%) |
Jun 21, 2010 | 5.189 | 5.224 | 5.082 | 5.118 | 37,465,688 | +0.06(+1.12%) |
Jun 18, 2010 | 5.061 | 5.118 | 5.025 | 5.061 | 35,914,196 | +0.02(+0.46%) |
Jun 17, 2010 | 5.084 | 5.121 | 4.976 | 5.038 | 18,070 | -0.02(-0.46%) |
Jun 16, 2010 | 4.976 | 5.100 | 4.951 | 5.061 | 55,893,100 | +0.01(+0.10%) |
Jun 15, 2010 | 4.922 | 5.069 | 4.902 | 5.056 | 173,866 | +0.18(+3.69%) |
Jun 14, 2010 | 5.030 | 5.030 | 4.865 | 4.876 | 42,111,920 | -0.07(-1.45%) |
Jun 11, 2010 | 4.804 | 4.964 | 4.804 | 4.948 | 37,784,176 | +0.06(+1.15%) |
Jun 10, 2010 | 4.781 | 4.906 | 4.771 | 4.892 | 50,210 | +0.25(+5.48%) |
Jun 09, 2010 | 4.753 | 4.781 | 4.632 | 4.637 | 43,826,256 | -0.06(-1.31%) |
Jun 08, 2010 | 4.555 | 4.709 | 4.494 | 4.699 | 362,415 | +0.16(+3.57%) |
Jun 07, 2010 | 4.714 | 4.717 | 4.517 | 4.537 | 72,470,208 | -0.15(-3.18%) |
Jun 04, 2010 | 4.686 | 4.804 | 4.663 | 4.686 | 56,851,936 | -0.18(-3.74%) |
Jun 03, 2010 | 4.943 | 4.987 | 4.817 | 4.869 | 39,421,376 | -0.08(-1.56%) |
Jun 02, 2010 | 4.779 | 4.946 | 4.745 | 4.946 | 1,380,210 | +0.19(+3.94%) |
Jun 01, 2010 | 4.786 | 4.894 | 4.671 | 4.758 | 90,120,200 | +0.03(+0.65%) |
May 28, 2010 | 4.727 | 4.770 | 4.663 | 4.727 | 57,967,136 | -0.05(-1.07%) |
May 27, 2010 | 4.743 | 4.779 | 4.658 | 4.779 | 105,637,768 | +0.25(+5.50%) |
May 26, 2010 | 4.548 | 4.625 | 4.432 | 4.530 | 1,830 | +0.14(+3.16%) |
May 25, 2010 | 4.316 | 4.463 | 4.193 | 4.391 | 4,058,086 | -0.09(-2.01%) |
May 24, 2010 | 4.635 | 4.696 | 4.465 | 4.481 | 95,606,736 | -0.19(-4.12%) |
May 21, 2010 | 4.453 | 4.680 | 4.399 | 4.673 | 110,460,656 | +0.16(+3.64%) |
May 20, 2010 | 4.530 | 4.643 | 4.404 | 4.509 | 605,263 | -0.16(-3.46%) |
May 19, 2010 | 4.684 | 4.702 | 4.532 | 4.671 | 123,376,104 | -0.27(-5.51%) |
May 18, 2010 | 5.200 | 5.282 | 4.912 | 4.943 | 489,676 | -0.13(-2.48%) |
May 17, 2010 | 5.156 | 5.223 | 4.928 | 5.069 | 51,227,792 | -0.07(-1.30%) |
May 14, 2010 | 5.136 | 5.213 | 5.048 | 5.136 | 43,143,544 | -0.15(-2.77%) |
May 13, 2010 | 5.351 | 5.390 | 5.272 | 5.282 | 31,815,798 | -0.08(-1.53%) |
May 12, 2010 | 5.410 | 5.454 | 5.338 | 5.364 | 32,171,070 | +0.02(+0.29%) |
May 11, 2010 | 5.467 | 5.472 | 5.295 | 5.349 | 282,158 | -0.12(-2.21%) |
May 10, 2010 | 5.433 | 5.480 | 5.385 | 5.469 | 58,782,632 | +0.43(+8.62%) |
May 07, 2010 | 5.048 | 5.084 | 4.771 | 5.035 | 102,339,416 | -0.03(-0.51%) |
May 06, 2010 | 5.156 | 5.308 | 4.712 | 5.061 | 87,731,432 | -0.12(-2.28%) |
May 05, 2010 | 5.261 | 5.377 | 5.175 | 5.179 | 44,920,500 | -0.16(-2.98%) |
May 04, 2010 | 5.485 | 5.498 | 5.331 | 5.338 | 25,181 | -0.26(-4.68%) |
May 03, 2010 | 5.608 | 5.675 | 5.544 | 5.600 | 29,106,712 | +0.03(+0.60%) |
Apr 30, 2010 | 5.595 | 5.700 | 5.548 | 5.567 | 47,491,728 | -0.01(-0.14%) |
Apr 29, 2010 | 5.498 | 5.623 | 5.457 | 5.575 | 50,742,424 | +0.17(+3.09%) |
Apr 28, 2010 | 5.395 | 5.431 | 5.264 | 5.408 | 45,045,104 | +0.13(+2.43%) |
Apr 27, 2010 | 5.464 | 5.472 | 5.272 | 5.279 | 39,244 | -0.24(-4.42%) |
Apr 26, 2010 | 5.552 | 5.595 | 5.500 | 5.523 | 22,208,766 | +0.00(+0.05%) |
Apr 23, 2010 | 5.492 | 5.541 | 5.441 | 5.521 | 26,557,738 | -0.01(-0.23%) |
Apr 22, 2010 | 5.487 | 5.552 | 5.397 | 5.534 | 35,672,404 | +0.04(+0.75%) |
Apr 21, 2010 | 5.580 | 5.616 | 5.392 | 5.492 | 40,426,380 | -0.09(-1.61%) |
Apr 20, 2010 | 5.590 | 5.621 | 5.518 | 5.582 | 56,258 | +0.05(+0.88%) |
Apr 19, 2010 | 5.575 | 5.631 | 5.462 | 5.534 | 62,413,748 | -0.08(-1.51%) |
Apr 16, 2010 | 5.760 | 5.777 | 5.546 | 5.618 | 54,651,896 | -0.19(-3.27%) |
Apr 15, 2010 | 5.803 | 5.898 | 5.793 | 5.808 | 41,578,612 | +0.03(+0.53%) |
Apr 14, 2010 | 5.780 | 5.880 | 5.762 | 5.777 | 60,073,232 | +0.01(+0.09%) |
Apr 13, 2010 | 5.808 | 5.816 | 5.718 | 5.772 | 27,622,844 | -0.01(-0.18%) |
Apr 12, 2010 | 5.855 | 5.855 | 5.775 | 5.783 | 23,353,708 | -0.06(-0.97%) |
Apr 09, 2010 | 5.772 | 5.855 | 5.765 | 5.839 | 35,162,236 | +0.04(+0.66%) |
Apr 08, 2010 | 5.603 | 5.831 | 5.575 | 5.801 | 43,769,728 | +0.17(+3.06%) |
Apr 07, 2010 | 5.734 | 5.734 | 5.590 | 5.629 | 37,294,888 | -0.12(-2.06%) |
Apr 06, 2010 | 5.724 | 5.801 | 5.708 | 5.747 | 37,009,864 | -0.03(-0.49%) |
Apr 05, 2010 | 5.739 | 5.824 | 5.726 | 5.775 | 34,160,948 | +0.02(+0.36%) |