Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.105 | 3.137 | 3.064 | 3.121 | 78,589,152 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.165 | 3.091 | 3.153 | 51,037,596 | +0.03(+1.10%) |
Nov 26, 2010 | 3.156 | 3.174 | 3.119 | 3.119 | 15,601,414 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.158 | 3.158 | 3.158 | 43,371,932 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,908,412 | -0.07(-2.33%) |
Nov 22, 2010 | 3.133 | 3.174 | 3.105 | 3.156 | 50,229,800 | +0.00(+0.06%) |
Nov 19, 2010 | 3.048 | 3.165 | 3.043 | 3.154 | 78,117,664 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.085 | 3.002 | 3.055 | 108,255,656 | +0.09(+3.10%) |
Nov 17, 2010 | 2.913 | 2.997 | 2.885 | 2.963 | 60,147,708 | +0.05(+1.63%) |
Nov 16, 2010 | 2.954 | 2.995 | 2.910 | 2.915 | 80,597,136 | -0.09(-2.96%) |
Nov 15, 2010 | 3.055 | 3.098 | 2.997 | 3.004 | 79,964,080 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,560,720 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,953,328 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.922 | 2.867 | 2.922 | 56,796,064 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,145,160 | -0.02(-0.53%) |
Nov 08, 2010 | 2.890 | 2.929 | 2.867 | 2.903 | 65,967,856 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.851 | 2.891 | 80,144,312 | +0.05(+1.65%) |
Nov 04, 2010 | 2.867 | 2.897 | 2.839 | 2.844 | 76,237,464 | +0.00(+0.16%) |
Nov 03, 2010 | 2.837 | 2.858 | 2.764 | 2.839 | 73,227,376 | +0.02(+0.77%) |
Nov 02, 2010 | 2.773 | 2.864 | 2.757 | 2.817 | 63,338,816 | +0.06(+2.03%) |
Nov 01, 2010 | 2.775 | 2.819 | 2.738 | 2.761 | 51,661,856 | +0.00(+0.16%) |
Oct 29, 2010 | 2.759 | 2.786 | 2.729 | 2.757 | 60,490,464 | -0.01(-0.24%) |
Oct 28, 2010 | 2.798 | 2.807 | 2.738 | 2.764 | 76,795,648 | +0.00(+0.08%) |
Oct 27, 2010 | 2.697 | 2.770 | 2.690 | 2.761 | 54,159,984 | +0.03(+1.09%) |
Oct 25, 2010 | 2.727 | 2.751 | 2.702 | 2.731 | 73,377,872 | +0.03(+0.93%) |
Oct 22, 2010 | 2.559 | 2.727 | 2.532 | 2.706 | 144,197,376 | +0.16(+6.40%) |
Oct 21, 2010 | 2.591 | 2.596 | 2.504 | 2.543 | 110,401,664 | -0.05(-1.77%) |
Oct 20, 2010 | 2.591 | 2.660 | 2.546 | 2.589 | 83,235,056 | +0.00(+0.02%) |
Oct 19, 2010 | 2.548 | 2.608 | 2.527 | 2.589 | 94,364,728 | -0.02(-0.64%) |
Oct 18, 2010 | 2.591 | 2.617 | 2.546 | 2.605 | 48,853,560 | +0.02(+0.62%) |
Oct 15, 2010 | 2.601 | 2.630 | 2.559 | 2.589 | 69,766,968 | +0.03(+1.16%) |
Oct 14, 2010 | 2.603 | 2.608 | 2.548 | 2.559 | 65,222,804 | -0.04(-1.59%) |
Oct 13, 2010 | 2.569 | 2.637 | 2.541 | 2.601 | 105,601,480 | +0.07(+2.95%) |
Oct 12, 2010 | 2.458 | 2.539 | 2.438 | 2.526 | 65,920,928 | +0.05(+1.90%) |
Oct 11, 2010 | 2.502 | 2.523 | 2.468 | 2.479 | 48,256,652 | -0.01(-0.46%) |
Oct 08, 2010 | 2.445 | 2.511 | 2.410 | 2.491 | 77,088,072 | +0.04(+1.50%) |
Oct 07, 2010 | 2.484 | 2.486 | 2.381 | 2.454 | 83,009,720 | -0.02(-0.74%) |
Oct 06, 2010 | 2.596 | 2.608 | 2.447 | 2.472 | 115,290,544 | -0.12(-4.77%) |
Oct 05, 2010 | 2.633 | 2.637 | 2.589 | 2.596 | 82,148,664 | +0.02(+0.71%) |
Oct 04, 2010 | 2.578 | 2.621 | 2.525 | 2.578 | 81,702,944 | -0.03(-0.97%) |
Oct 01, 2010 | 2.718 | 2.722 | 2.582 | 2.603 | 108,942,968 | -0.08(-2.84%) |
Sep 30, 2010 | 2.759 | 2.790 | 2.656 | 2.679 | 85,859,720 | -0.05(-1.67%) |
Sep 29, 2010 | 2.720 | 2.805 | 2.695 | 2.725 | 106,274,504 | -0.02(-0.76%) |
Sep 28, 2010 | 2.754 | 2.784 | 2.697 | 2.745 | 78,835,256 | -0.01(-0.20%) |
Sep 27, 2010 | 2.832 | 2.835 | 2.715 | 2.751 | 108,953,520 | -0.06(-2.16%) |
Sep 24, 2010 | 2.725 | 2.821 | 2.704 | 2.812 | 118,491,296 | +0.15(+5.51%) |
Sep 23, 2010 | 2.642 | 2.747 | 2.619 | 2.665 | 135,251,584 | +0.05(+2.02%) |
Sep 22, 2010 | 2.580 | 2.635 | 2.564 | 2.612 | 109,006,432 | +0.02(+0.89%) |
Sep 21, 2010 | 2.442 | 2.630 | 2.442 | 2.589 | 193,996,976 | +0.13(+5.42%) |
Sep 20, 2010 | 2.420 | 2.465 | 2.397 | 2.456 | 48,313,844 | +0.04(+1.52%) |
Sep 17, 2010 | 2.447 | 2.449 | 2.413 | 2.420 | 45,445,484 | -0.00(-0.09%) |
Sep 15, 2010 | 2.394 | 2.424 | 2.362 | 2.422 | 60,562,720 | +0.00(+0.19%) |
Sep 14, 2010 | 2.420 | 2.449 | 2.397 | 2.417 | 76,080,664 | -0.02(-0.94%) |
Sep 13, 2010 | 2.351 | 2.470 | 2.350 | 2.440 | 110,731,608 | +0.13(+5.66%) |
Sep 10, 2010 | 2.351 | 2.358 | 2.289 | 2.309 | 66,418,756 | -0.03(-1.08%) |
Sep 09, 2010 | 2.397 | 2.399 | 2.305 | 2.335 | 75,740,072 | -0.03(-1.36%) |
Sep 08, 2010 | 2.296 | 2.383 | 2.270 | 2.367 | 133,361,200 | +0.08(+3.30%) |
Sep 07, 2010 | 2.264 | 2.344 | 2.259 | 2.291 | 98,057,224 | +0.02(+0.92%) |
Sep 03, 2010 | 2.247 | 2.277 | 2.220 | 2.270 | 61,767,188 | +0.08(+3.44%) |
Sep 02, 2010 | 2.163 | 2.202 | 2.142 | 2.195 | 65,001,712 | +0.04(+1.80%) |
Sep 01, 2010 | 2.172 | 2.199 | 2.143 | 2.156 | 92,815,632 | +0.02(+0.82%) |
Aug 31, 2010 | 2.179 | 2.247 | 2.133 | 2.139 | 101,539,536 | -0.07(-3.27%) |
Aug 30, 2010 | 2.293 | 2.312 | 2.211 | 2.211 | 65,712,804 | -0.11(-4.74%) |
Aug 27, 2010 | 2.261 | 2.339 | 2.204 | 2.321 | 115,625,584 | +0.07(+3.27%) |
Aug 26, 2010 | 2.305 | 2.330 | 2.247 | 2.247 | 71,684,392 | -0.03(-1.21%) |
Aug 25, 2010 | 2.204 | 2.293 | 2.192 | 2.275 | 82,578,480 | +0.05(+2.06%) |
Aug 24, 2010 | 2.179 | 2.252 | 2.174 | 2.229 | 69,806,104 | -0.02(-1.02%) |
Aug 23, 2010 | 2.293 | 2.351 | 2.245 | 2.252 | 81,370,336 | -0.03(-1.50%) |
Aug 20, 2010 | 2.250 | 2.342 | 2.247 | 2.286 | 142,292,592 | +0.02(+0.91%) |
Aug 19, 2010 | 2.160 | 2.273 | 2.149 | 2.266 | 175,960,560 | +0.13(+6.01%) |
Aug 18, 2010 | 2.119 | 2.156 | 2.105 | 2.137 | 37,828,972 | +0.01(+0.54%) |
Aug 17, 2010 | 2.119 | 2.165 | 2.098 | 2.126 | 52,458,320 | +0.03(+1.31%) |
Aug 16, 2010 | 2.124 | 2.167 | 2.071 | 2.098 | 88,738,872 | -0.06(-2.56%) |
Aug 13, 2010 | 2.121 | 2.183 | 2.117 | 2.153 | 195,973,168 | +0.10(+4.79%) |
Aug 12, 2010 | 2.000 | 2.101 | 1.984 | 2.055 | 144,235,008 | +0.02(+0.88%) |
Aug 11, 2010 | 2.075 | 2.075 | 2.030 | 2.037 | 86,706,112 | -0.08(-3.90%) |
Aug 10, 2010 | 2.174 | 2.179 | 2.110 | 2.120 | 84,171,552 | -0.09(-4.12%) |
Aug 09, 2010 | 2.213 | 2.215 | 2.157 | 2.211 | 50,848,252 | +0.02(+0.94%) |
Aug 06, 2010 | 2.156 | 2.213 | 2.137 | 2.190 | 80,685,528 | +0.03(+1.17%) |
Aug 05, 2010 | 2.144 | 2.170 | 2.105 | 2.165 | 87,271,928 | +0.03(+1.29%) |
Aug 04, 2010 | 2.069 | 2.144 | 2.059 | 2.137 | 93,257,504 | +0.09(+4.25%) |
Aug 03, 2010 | 2.089 | 2.092 | 2.034 | 2.050 | 104,105,472 | -0.06(-2.61%) |
Aug 02, 2010 | 2.144 | 2.153 | 2.096 | 2.105 | 99,860,384 | -0.00(-0.11%) |
Jul 30, 2010 | 2.078 | 2.144 | 2.046 | 2.108 | 107,339,984 | +0.01(+0.66%) |
Jul 29, 2010 | 2.156 | 2.202 | 2.080 | 2.094 | 290,231,584 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,172,464 | -0.08(-3.16%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.399 | 74,392,328 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.429 | 2.332 | 2.420 | 74,383,504 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,127,040 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.390 | 2.417 | 50,381,460 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.484 | 2.355 | 2.378 | 68,100,072 | -0.08(-3.26%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,494,648 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.399 | 86,980,368 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.296 | 2.305 | 140,471,152 | -0.15(-6.25%) |
Jul 15, 2010 | 2.532 | 2.534 | 2.429 | 2.458 | 103,836,248 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.633 | 2.493 | 2.530 | 147,727,696 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,777,176 | +0.09(+3.61%) |
Jul 12, 2010 | 2.374 | 2.447 | 2.371 | 2.417 | 61,614,540 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.390 | 2.344 | 2.374 | 62,315,680 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.335 | 2.364 | 85,384,320 | -0.07(-3.01%) |
Jul 07, 2010 | 2.335 | 2.452 | 2.330 | 2.438 | 66,321,776 | +0.11(+4.83%) |
Jul 06, 2010 | 2.342 | 2.417 | 2.305 | 2.325 | 77,616,608 | -0.03(-1.07%) |
Jul 02, 2010 | 2.390 | 2.394 | 2.270 | 2.351 | 80,355,440 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.397 | 2.277 | 2.381 | 80,341,248 | +0.04(+1.67%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.342 | 67,920,272 | -0.06(-2.58%) |
Jun 29, 2010 | 2.491 | 2.493 | 2.387 | 2.403 | 72,033,248 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.569 | 2.500 | 2.541 | 55,318,492 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.679 | 2.539 | 2.548 | 79,035,208 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.601 | 2.681 | 66,938,672 | +0.03(+1.12%) |
Jun 22, 2010 | 2.789 | 2.823 | 2.637 | 2.651 | 89,121,416 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,049,976 | -0.07(-2.36%) |
Jun 18, 2010 | 2.819 | 2.855 | 2.798 | 2.821 | 101,707,296 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,647,784 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.741 | 2.663 | 2.699 | 39,589,952 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,618,144 | +0.13(+4.95%) |
Jun 14, 2010 | 2.702 | 2.706 | 2.598 | 2.605 | 40,887,316 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.569 | 2.663 | 48,193,676 | +0.06(+2.29%) |
Jun 10, 2010 | 2.553 | 2.614 | 2.546 | 2.603 | 66,670,336 | +0.10(+4.03%) |
Jun 09, 2010 | 2.578 | 2.647 | 2.493 | 2.502 | 75,996,408 | -0.06(-2.41%) |
Jun 08, 2010 | 2.625 | 2.626 | 2.497 | 2.564 | 105,482,512 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.805 | 2.626 | 2.638 | 62,921,580 | -0.14(-4.90%) |
Jun 04, 2010 | 2.828 | 2.878 | 2.759 | 2.774 | 73,195,240 | -0.14(-4.76%) |
Jun 03, 2010 | 2.858 | 2.919 | 2.848 | 2.913 | 63,919,136 | -0.00(-0.16%) |
Jun 02, 2010 | 2.890 | 2.921 | 2.870 | 2.917 | 70,756,992 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.007 | 2.883 | 2.885 | 57,501,656 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.968 | 3.013 | 59,431,140 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.991 | 3.096 | 77,785,584 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.085 | 2.915 | 2.924 | 108,468,040 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.718 | 2.910 | 105,377,696 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.945 | 2.825 | 2.835 | 72,458,736 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.999 | 2.775 | 2.919 | 116,610,936 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.858 | 123,017,232 | -0.07(-2.35%) |
May 19, 2010 | 2.867 | 2.931 | 2.846 | 2.926 | 90,099,104 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.023 | 2.864 | 2.880 | 73,485,168 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,319,152 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.890 | 2.972 | 271,774,368 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.507 | 3.328 | 3.360 | 135,986,320 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.367 | 98,154,136 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,382,888 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,738,064 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.202 | 125,766,384 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.991 | 3.257 | 109,321,720 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,077,632 | -0.06(-1.70%) |
May 04, 2010 | 3.509 | 3.516 | 3.332 | 3.383 | 142,953,408 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.642 | 3.509 | 3.564 | 117,618,800 | -0.04(-1.08%) |
Apr 30, 2010 | 3.773 | 3.779 | 3.601 | 3.603 | 116,447,440 | -0.22(-5.65%) |
Apr 29, 2010 | 3.718 | 3.823 | 3.663 | 3.818 | 107,606,800 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,272,712 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.688 | 3.699 | 66,136,596 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,533,748 | +0.04(+0.97%) |
Apr 23, 2010 | 3.812 | 3.821 | 3.704 | 3.770 | 82,076,304 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,613,240 | +0.02(+0.42%) |
Apr 21, 2010 | 3.929 | 3.933 | 3.761 | 3.807 | 97,663,152 | -0.10(-2.58%) |
Apr 20, 2010 | 3.922 | 3.963 | 3.857 | 3.908 | 73,929,304 | +0.01(+0.35%) |
Apr 19, 2010 | 3.883 | 3.906 | 3.763 | 3.894 | 119,310,872 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,066,912 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.156 | 4.073 | 4.130 | 104,383,456 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.101 | 98,132,424 | +0.05(+1.25%) |
Apr 13, 2010 | 3.984 | 4.064 | 3.968 | 4.050 | 70,166,352 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.984 | 3.894 | 3.968 | 59,569,732 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,127,168 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.851 | 3.871 | 113,108,976 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,106,504 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.968 | 3.841 | 3.910 | 88,115,752 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.016 | 3.970 | 4.009 | 45,090,272 | +0.06(+1.51%) |
Apr 01, 2010 | 4.009 | 3.949 | 3.949 | 3.949 | 37,026,884 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,496,228 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.094 | 3.974 | 4.043 | 35,330,340 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 42,999,620 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.977 | 37,577,532 | +0.00(+0.00%) |
Mar 25, 2010 | 4.023 | 4.048 | 3.968 | 3.977 | 53,979,988 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,555,948 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.023 | 4.103 | 53,808,600 | +0.08(+2.05%) |
Mar 22, 2010 | 3.906 | 4.036 | 3.906 | 4.020 | 47,455,744 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.906 | 3.956 | 63,731,044 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.968 | 4.004 | 80,772,416 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,983,800 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,490,336 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.899 | 3.935 | 39,124,236 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,723,488 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.016 | 3.926 | 3.942 | 58,937,196 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.078 | 4.011 | 4.034 | 45,622,836 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,568,848 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,889,440 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.938 | 68,992,592 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.860 | 3.773 | 3.821 | 60,761,576 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.906 | 3.782 | 3.814 | 43,527,568 | -0.05(-1.25%) |
Mar 02, 2010 | 3.899 | 3.947 | 3.834 | 3.862 | 58,717,832 | -0.00(-0.06%) |
Mar 01, 2010 | 3.718 | 3.883 | 3.688 | 3.864 | 60,594,948 | +0.15(+4.01%) |
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,886,400 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,895,564 | -0.03(-0.91%) |
Feb 24, 2010 | 3.750 | 3.832 | 3.738 | 3.796 | 48,604,040 | +0.08(+2.10%) |
Feb 23, 2010 | 3.821 | 3.837 | 3.679 | 3.718 | 53,390,640 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,935,692 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,663,344 | -0.02(-0.54%) |
Feb 18, 2010 | 3.867 | 3.887 | 3.718 | 3.823 | 165,205,936 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,364,032 | +0.04(+0.96%) |
Feb 16, 2010 | 4.032 | 4.068 | 3.984 | 4.052 | 49,820,080 | +0.07(+1.84%) |
Feb 12, 2010 | 3.899 | 3.979 | 3.979 | 3.979 | 85,051,168 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.968 | 3.786 | 3.926 | 75,868,800 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.789 | 3.681 | 3.754 | 58,410,392 | +0.07(+1.93%) |
Feb 09, 2010 | 3.773 | 3.791 | 3.646 | 3.683 | 101,395,024 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,526,648 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.578 | 3.720 | 65,935,212 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,896,096 | -0.22(-5.81%) |
Feb 03, 2010 | 3.805 | 3.887 | 3.786 | 3.871 | 61,295,932 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,638,288 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.807 | 3.513 | 3.800 | 103,412,056 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.773 | 3.474 | 3.529 | 84,451,136 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,973,104 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,571,256 | +0.10(+2.71%) |
Jan 26, 2010 | 3.821 | 3.846 | 3.715 | 3.718 | 77,902,352 | -0.12(-3.17%) |
Jan 25, 2010 | 3.837 | 3.912 | 3.809 | 3.839 | 70,167,064 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.775 | 116,421,152 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,347,108 | -0.07(-1.76%) |
Jan 20, 2010 | 3.947 | 3.997 | 3.894 | 3.980 | 78,457,576 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.023 | 3.883 | 3.997 | 59,447,020 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.924 | 3.924 | 3.924 | 89,191,376 | -0.12(-2.95%) |
Jan 14, 2010 | 4.057 | 4.087 | 3.974 | 4.043 | 66,335,324 | -0.06(-1.56%) |
Jan 13, 2010 | 4.080 | 4.121 | 3.922 | 4.107 | 55,471,772 | +0.06(+1.36%) |
Jan 12, 2010 | 4.133 | 4.149 | 3.965 | 4.052 | 68,396,008 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.135 | 4.195 | 60,676,192 | -0.06(-1.40%) |
Jan 08, 2010 | 4.211 | 4.284 | 4.185 | 4.254 | 52,126,120 | +0.01(+0.22%) |
Jan 07, 2010 | 4.307 | 4.325 | 4.213 | 4.245 | 59,714,752 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.259 | 4.330 | 70,276,632 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,429,784 | +0.06(+1.46%) |
Jan 04, 2010 | 4.245 | 4.270 | 4.153 | 4.240 | 87,230,448 | -0.04(-1.02%) |
Dec 31, 2009 | 4.291 | 4.284 | 4.284 | 4.284 | 76,344,296 | +0.00(+0.05%) |
Dec 30, 2009 | 4.172 | 4.307 | 4.142 | 4.282 | 76,750,072 | +0.15(+3.61%) |
Dec 29, 2009 | 4.068 | 4.144 | 4.059 | 4.133 | 51,872,600 | +0.05(+1.24%) |
Dec 28, 2009 | 4.142 | 4.178 | 4.041 | 4.082 | 50,714,492 | -0.07(-1.60%) |
Dec 24, 2009 | 4.169 | 4.176 | 4.133 | 4.149 | 14,913,921 | -0.01(-0.22%) |
Dec 23, 2009 | 4.140 | 4.169 | 4.087 | 4.158 | 48,208,164 | +0.06(+1.40%) |
Dec 22, 2009 | 3.995 | 4.142 | 3.990 | 4.101 | 86,449,960 | +0.11(+2.64%) |
Dec 21, 2009 | 3.880 | 4.011 | 3.876 | 3.995 | 46,633,392 | +0.14(+3.57%) |
Dec 18, 2009 | 3.892 | 3.906 | 3.812 | 3.857 | 88,633,488 | -0.00(-0.06%) |
Dec 17, 2009 | 3.890 | 4.009 | 3.802 | 3.860 | 110,768,568 | -0.02(-0.47%) |
Dec 16, 2009 | 3.718 | 3.919 | 3.697 | 3.878 | 183,509,696 | +0.29(+8.05%) |
Dec 15, 2009 | 3.568 | 3.649 | 3.559 | 3.589 | 48,634,980 | -0.00(-0.13%) |
Dec 14, 2009 | 3.587 | 3.605 | 3.500 | 3.594 | 44,202,376 | +0.11(+3.02%) |
Dec 11, 2009 | 3.564 | 3.568 | 3.479 | 3.488 | 45,445,396 | -0.05(-1.30%) |
Dec 10, 2009 | 3.624 | 3.646 | 3.523 | 3.534 | 45,458,212 | -0.06(-1.78%) |
Dec 09, 2009 | 3.548 | 3.625 | 3.513 | 3.598 | 73,209,944 | +0.09(+2.48%) |
Dec 08, 2009 | 3.630 | 3.646 | 3.490 | 3.511 | 117,241,784 | -0.18(-4.85%) |
Dec 07, 2009 | 3.635 | 3.773 | 3.463 | 3.690 | 297,741,888 | +0.42(+12.83%) |
Dec 04, 2009 | 3.231 | 3.284 | 3.181 | 3.270 | 89,885,784 | +0.10(+3.11%) |
Dec 03, 2009 | 3.183 | 3.241 | 3.167 | 3.172 | 71,950,416 | +0.03(+0.80%) |
Dec 02, 2009 | 3.062 | 3.153 | 3.043 | 3.146 | 65,660,896 | +0.09(+3.00%) |