Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 5.162 | 5.241 | 5.145 | 5.221 | 13,365,184 | +0.13(+2.62%) |
Nov 30, 2009 | 5.102 | 5.127 | 5.006 | 5.088 | 16,126,143 | -0.03(-0.53%) |
Nov 27, 2009 | 5.194 | 5.224 | 5.028 | 5.115 | 13,931,131 | -0.27(-5.06%) |
Nov 25, 2009 | 5.385 | 5.418 | 5.330 | 5.388 | 10,446,268 | -0.02(-0.40%) |
Nov 24, 2009 | 5.254 | 5.419 | 5.254 | 5.409 | 14,664,334 | +0.10(+1.79%) |
Nov 23, 2009 | 5.314 | 5.420 | 5.251 | 5.314 | 15,605,501 | +0.15(+2.85%) |
Nov 20, 2009 | 5.251 | 5.251 | 5.148 | 5.167 | 10,519,787 | -0.09(-1.71%) |
Nov 19, 2009 | 5.232 | 5.279 | 5.178 | 5.257 | 12,809,256 | +0.02(+0.47%) |
Nov 18, 2009 | 5.123 | 5.241 | 5.104 | 5.232 | 8,389,068 | +0.08(+1.53%) |
Nov 17, 2009 | 5.183 | 5.194 | 5.088 | 5.153 | 11,753,925 | -0.04(-0.68%) |
Nov 16, 2009 | 5.159 | 5.238 | 5.123 | 5.189 | 12,844,127 | +0.04(+0.69%) |
Nov 13, 2009 | 5.163 | 5.254 | 5.074 | 5.153 | 11,094,692 | -0.07(-1.30%) |
Nov 12, 2009 | 5.290 | 5.325 | 5.162 | 5.221 | 16,261,609 | +0.12(+2.35%) |
Nov 11, 2009 | 5.077 | 5.126 | 5.009 | 5.102 | 11,404,705 | +0.09(+1.85%) |
Nov 10, 2009 | 5.066 | 5.074 | 4.976 | 5.009 | 6,960,627 | -0.08(-1.66%) |
Nov 09, 2009 | 5.066 | 5.110 | 5.044 | 5.093 | 6,428,413 | +0.07(+1.30%) |
Nov 06, 2009 | 4.865 | 5.028 | 4.862 | 5.028 | 10,785,773 | +0.11(+2.16%) |
Nov 05, 2009 | 4.933 | 5.053 | 4.851 | 4.922 | 13,591,758 | -0.04(-0.71%) |
Nov 04, 2009 | 5.020 | 5.061 | 4.938 | 4.957 | 11,781,361 | -0.02(-0.44%) |
Nov 03, 2009 | 4.862 | 4.991 | 4.857 | 4.979 | 10,023,802 | +0.07(+1.39%) |
Nov 02, 2009 | 4.881 | 4.987 | 4.802 | 4.911 | 13,357,999 | -0.01(-0.17%) |
Oct 30, 2009 | 5.123 | 5.145 | 4.903 | 4.919 | 10,700,370 | -0.25(-4.75%) |
Oct 29, 2009 | 5.085 | 5.186 | 4.998 | 5.164 | 14,302,125 | +0.19(+3.89%) |
Oct 28, 2009 | 5.213 | 5.213 | 4.949 | 4.971 | 18,514,114 | -0.10(-1.93%) |
Oct 27, 2009 | 5.287 | 5.303 | 5.058 | 5.069 | 10,831,093 | -0.17(-3.27%) |
Oct 26, 2009 | 5.445 | 5.472 | 5.213 | 5.241 | 12,143,111 | -0.17(-3.07%) |
Oct 23, 2009 | 5.409 | 5.521 | 5.377 | 5.407 | 8,669,512 | -0.04(-0.70%) |
Oct 22, 2009 | 5.439 | 5.499 | 5.404 | 5.445 | 8,386,630 | -0.00(-0.05%) |
Oct 21, 2009 | 5.559 | 5.690 | 5.448 | 5.448 | 13,872,771 | -0.16(-2.82%) |
Oct 20, 2009 | 5.409 | 5.652 | 5.401 | 5.606 | 19,052,868 | +0.19(+3.57%) |
Oct 19, 2009 | 5.369 | 5.483 | 5.336 | 5.412 | 10,809,916 | +0.04(+0.81%) |
Oct 16, 2009 | 5.483 | 5.508 | 5.363 | 5.369 | 15,156,479 | -0.19(-3.43%) |
Oct 15, 2009 | 5.586 | 5.616 | 5.483 | 5.559 | 13,628,732 | -0.10(-1.83%) |
Oct 14, 2009 | 5.567 | 5.704 | 5.537 | 5.663 | 12,083,781 | +0.15(+2.67%) |
Oct 13, 2009 | 5.546 | 5.584 | 5.499 | 5.516 | 12,487,847 | -0.05(-0.98%) |
Oct 12, 2009 | 5.576 | 5.603 | 5.513 | 5.570 | 4,118,410 | +0.01(+0.25%) |
Oct 09, 2009 | 5.559 | 5.586 | 5.488 | 5.557 | 6,489,324 | +0.02(+0.29%) |
Oct 08, 2009 | 5.508 | 5.597 | 5.491 | 5.540 | 5,923,304 | +0.04(+0.64%) |
Oct 07, 2009 | 5.497 | 5.548 | 5.448 | 5.505 | 7,135,039 | -0.03(-0.54%) |
Oct 06, 2009 | 5.619 | 5.665 | 5.483 | 5.535 | 8,163,734 | -0.03(-0.54%) |
Oct 05, 2009 | 5.448 | 5.576 | 5.407 | 5.565 | 10,057,652 | +0.19(+3.44%) |
Oct 02, 2009 | 5.488 | 5.540 | 5.344 | 5.379 | 10,302,527 | -0.12(-2.13%) |
Oct 01, 2009 | 5.682 | 5.725 | 5.494 | 5.497 | 10,789,287 | -0.24(-4.13%) |
Sep 30, 2009 | 5.818 | 5.870 | 5.625 | 5.734 | 10,289,604 | -0.08(-1.36%) |
Sep 29, 2009 | 5.954 | 6.003 | 5.804 | 5.813 | 10,227,184 | -0.14(-2.38%) |
Sep 28, 2009 | 5.837 | 5.960 | 5.799 | 5.954 | 9,801,358 | +0.16(+2.68%) |
Sep 25, 2009 | 5.837 | 5.889 | 5.750 | 5.799 | 6,597,086 | -0.10(-1.71%) |
Sep 24, 2009 | 6.006 | 6.058 | 5.853 | 5.900 | 8,061,036 | -0.08(-1.28%) |
Sep 23, 2009 | 5.995 | 6.115 | 5.957 | 5.976 | 10,546,849 | -0.13(-2.18%) |
Sep 22, 2009 | 6.096 | 6.139 | 6.011 | 6.109 | 8,196,589 | +0.11(+1.82%) |
Sep 21, 2009 | 6.142 | 6.153 | 5.981 | 6.001 | 7,184,194 | -0.16(-2.61%) |
Sep 18, 2009 | 6.197 | 6.259 | 6.123 | 6.161 | 9,157,960 | +0.01(+0.22%) |
Sep 17, 2009 | 5.968 | 6.262 | 5.968 | 6.148 | 11,848,613 | +0.09(+1.44%) |
Sep 16, 2009 | 5.807 | 6.082 | 5.807 | 6.060 | 14,878,914 | +0.21(+3.54%) |
Sep 15, 2009 | 5.739 | 5.864 | 5.665 | 5.853 | 17,575,078 | +0.18(+3.17%) |
Sep 14, 2009 | 5.682 | 5.687 | 5.603 | 5.674 | 6,843,228 | -0.01(-0.19%) |
Sep 11, 2009 | 5.720 | 5.739 | 5.657 | 5.685 | 5,591,031 | -0.04(-0.62%) |
Sep 10, 2009 | 5.649 | 5.734 | 5.597 | 5.720 | 6,032,578 | +0.05(+0.82%) |
Sep 09, 2009 | 5.665 | 5.715 | 5.636 | 5.674 | 11,409,937 | -0.01(-0.10%) |
Sep 08, 2009 | 5.720 | 5.750 | 5.630 | 5.679 | 8,739,763 | +0.01(+0.14%) |
Sep 04, 2009 | 5.739 | 5.742 | 5.646 | 5.671 | 7,832,765 | -0.07(-1.28%) |
Sep 03, 2009 | 5.777 | 5.829 | 5.685 | 5.744 | 6,778,572 | +0.01(+0.19%) |
Sep 02, 2009 | 5.707 | 5.807 | 5.693 | 5.734 | 11,337,553 | -0.01(-0.19%) |