Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.458 | 5.561 | 5.369 | 5.486 | 81,720,552 | +0.04(+0.67%) |
Jan 28, 2011 | 5.625 | 5.719 | 5.320 | 5.449 | 119,346,752 | -0.16(-2.91%) |
Jan 27, 2011 | 5.708 | 5.722 | 5.504 | 5.612 | 71,679,688 | -0.02(-0.28%) |
Jan 26, 2011 | 5.554 | 5.733 | 5.515 | 5.628 | 117,094,688 | +0.13(+2.38%) |
Jan 25, 2011 | 5.646 | 5.706 | 5.460 | 5.497 | 118,381,696 | -0.17(-3.07%) |
Jan 24, 2011 | 5.330 | 5.745 | 5.270 | 5.671 | 224,231,024 | +0.58(+11.30%) |
Jan 21, 2011 | 5.199 | 5.272 | 5.087 | 5.095 | 80,607,648 | -0.05(-0.94%) |
Jan 20, 2011 | 5.089 | 5.174 | 4.997 | 5.144 | 121,158,824 | +0.00(+0.08%) |
Jan 19, 2011 | 5.286 | 5.412 | 5.128 | 5.139 | 130,518,584 | -0.14(-2.71%) |
Jan 18, 2011 | 5.336 | 5.373 | 5.153 | 5.283 | 197,172,032 | -0.13(-2.35%) |
Jan 14, 2011 | 5.272 | 5.499 | 5.240 | 5.410 | 173,915,648 | +0.05(+0.85%) |
Jan 13, 2011 | 5.297 | 5.467 | 5.132 | 5.364 | 293,813,312 | +0.01(+0.16%) |
Jan 12, 2011 | 4.660 | 5.359 | 4.644 | 5.355 | 373,873,376 | +0.70(+14.98%) |
Jan 11, 2011 | 4.795 | 4.841 | 4.557 | 4.658 | 295,548,256 | -0.07(-1.56%) |
Jan 10, 2011 | 4.474 | 4.740 | 4.440 | 4.731 | 189,870,976 | +0.17(+3.83%) |
Jan 07, 2011 | 4.383 | 4.571 | 4.284 | 4.557 | 281,297,280 | +0.12(+2.79%) |
Jan 06, 2011 | 3.995 | 4.435 | 3.983 | 4.433 | 380,695,904 | +0.54(+13.84%) |
Jan 05, 2011 | 3.683 | 3.899 | 3.646 | 3.894 | 155,310,784 | +0.28(+7.67%) |
Jan 04, 2011 | 3.635 | 3.651 | 3.536 | 3.617 | 71,009,784 | -0.01(-0.32%) |
Jan 03, 2011 | 3.559 | 3.662 | 3.555 | 3.628 | 89,093,976 | +0.10(+2.73%) |
Dec 31, 2010 | 3.440 | 3.536 | 3.435 | 3.532 | 42,656,996 | +0.09(+2.74%) |
Dec 30, 2010 | 3.422 | 3.458 | 3.410 | 3.438 | 19,021,302 | +0.01(+0.33%) |
Dec 29, 2010 | 3.424 | 3.451 | 3.394 | 3.426 | 19,367,404 | +0.00(+0.00%) |
Dec 28, 2010 | 3.440 | 3.463 | 3.406 | 3.426 | 21,176,770 | -0.01(-0.40%) |
Dec 27, 2010 | 3.412 | 3.465 | 3.350 | 3.440 | 27,852,748 | +0.02(+0.54%) |
Dec 23, 2010 | 3.447 | 3.447 | 3.408 | 3.422 | 29,846,178 | -0.03(-0.73%) |
Dec 22, 2010 | 3.403 | 3.451 | 3.371 | 3.447 | 52,106,996 | +0.04(+1.08%) |
Dec 21, 2010 | 3.314 | 3.410 | 3.312 | 3.410 | 50,904,164 | +0.13(+3.91%) |
Dec 20, 2010 | 3.307 | 3.323 | 3.279 | 3.282 | 37,510,000 | -0.01(-0.42%) |
Dec 17, 2010 | 3.279 | 3.314 | 3.240 | 3.295 | 64,695,580 | +0.02(+0.58%) |
Dec 16, 2010 | 3.307 | 3.325 | 3.268 | 3.277 | 68,882,800 | +0.00(+0.12%) |
Dec 15, 2010 | 3.353 | 3.394 | 3.268 | 3.273 | 68,043,736 | -0.07(-2.21%) |
Dec 14, 2010 | 3.406 | 3.467 | 3.341 | 3.346 | 82,322,848 | +0.01(+0.16%) |
Dec 13, 2010 | 3.442 | 3.449 | 3.332 | 3.341 | 66,403,268 | -0.09(-2.54%) |
Dec 10, 2010 | 3.408 | 3.461 | 3.399 | 3.428 | 49,263,596 | +0.02(+0.57%) |
Dec 09, 2010 | 3.383 | 3.431 | 3.334 | 3.408 | 102,735,416 | -0.06(-1.64%) |
Dec 08, 2010 | 3.431 | 3.502 | 3.406 | 3.465 | 66,852,932 | +0.03(+0.87%) |
Dec 07, 2010 | 3.406 | 3.516 | 3.399 | 3.435 | 111,798,224 | +0.11(+3.22%) |
Dec 06, 2010 | 3.403 | 3.410 | 3.314 | 3.328 | 47,793,988 | -0.06(-1.88%) |
Dec 03, 2010 | 3.282 | 3.392 | 3.275 | 3.392 | 66,074,676 | +0.09(+2.85%) |
Dec 02, 2010 | 3.259 | 3.318 | 3.256 | 3.298 | 57,702,476 | +0.04(+1.20%) |
Dec 01, 2010 | 3.183 | 3.278 | 3.178 | 3.259 | 68,300,848 | +0.14(+4.42%) |
Nov 30, 2010 | 3.105 | 3.137 | 3.064 | 3.121 | 78,591,808 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.165 | 3.091 | 3.153 | 51,039,324 | +0.03(+1.10%) |
Nov 26, 2010 | 3.156 | 3.174 | 3.119 | 3.119 | 15,601,941 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.158 | 3.158 | 3.158 | 43,373,396 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,910,100 | -0.07(-2.33%) |
Nov 22, 2010 | 3.133 | 3.174 | 3.105 | 3.156 | 50,231,496 | +0.00(+0.06%) |
Nov 19, 2010 | 3.048 | 3.165 | 3.043 | 3.154 | 78,120,304 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.084 | 3.002 | 3.055 | 108,259,312 | +0.09(+3.10%) |
Nov 17, 2010 | 2.912 | 2.997 | 2.885 | 2.963 | 60,149,740 | +0.05(+1.63%) |
Nov 16, 2010 | 2.954 | 2.995 | 2.910 | 2.915 | 80,599,856 | -0.09(-2.96%) |
Nov 15, 2010 | 3.055 | 3.098 | 2.997 | 3.004 | 79,966,784 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,568,608 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,957,312 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.922 | 2.867 | 2.922 | 56,797,984 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,147,496 | -0.02(-0.53%) |
Nov 08, 2010 | 2.890 | 2.929 | 2.867 | 2.903 | 65,970,088 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.851 | 2.891 | 80,147,024 | +0.05(+1.65%) |
Nov 04, 2010 | 2.867 | 2.896 | 2.839 | 2.844 | 76,240,040 | +0.00(+0.16%) |
Nov 03, 2010 | 2.837 | 2.857 | 2.763 | 2.839 | 73,229,848 | +0.02(+0.77%) |
Nov 02, 2010 | 2.773 | 2.864 | 2.757 | 2.817 | 63,340,956 | +0.06(+2.04%) |
Nov 01, 2010 | 2.775 | 2.818 | 2.738 | 2.761 | 51,663,600 | +0.00(+0.16%) |
Oct 29, 2010 | 2.759 | 2.786 | 2.729 | 2.757 | 60,492,508 | -0.01(-0.24%) |
Oct 28, 2010 | 2.798 | 2.807 | 2.738 | 2.763 | 76,798,240 | +0.00(+0.08%) |
Oct 27, 2010 | 2.697 | 2.770 | 2.690 | 2.761 | 54,161,816 | +0.03(+1.09%) |
Oct 25, 2010 | 2.727 | 2.751 | 2.701 | 2.731 | 73,380,352 | +0.03(+0.93%) |
Oct 22, 2010 | 2.559 | 2.727 | 2.532 | 2.706 | 144,202,240 | +0.16(+6.40%) |
Oct 21, 2010 | 2.591 | 2.596 | 2.504 | 2.543 | 110,405,400 | -0.05(-1.77%) |
Oct 20, 2010 | 2.591 | 2.660 | 2.546 | 2.589 | 83,237,864 | +0.00(+0.02%) |
Oct 19, 2010 | 2.548 | 2.607 | 2.527 | 2.589 | 94,367,920 | -0.02(-0.64%) |
Oct 18, 2010 | 2.591 | 2.617 | 2.546 | 2.605 | 48,855,208 | +0.02(+0.62%) |
Oct 15, 2010 | 2.601 | 2.630 | 2.559 | 2.589 | 69,769,328 | +0.03(+1.16%) |
Oct 14, 2010 | 2.603 | 2.607 | 2.548 | 2.559 | 65,225,004 | -0.04(-1.59%) |
Oct 13, 2010 | 2.568 | 2.637 | 2.541 | 2.601 | 105,605,048 | +0.07(+2.95%) |
Oct 12, 2010 | 2.458 | 2.539 | 2.438 | 2.526 | 65,923,152 | +0.05(+1.90%) |
Oct 11, 2010 | 2.502 | 2.523 | 2.468 | 2.479 | 48,258,284 | -0.01(-0.46%) |
Oct 08, 2010 | 2.445 | 2.511 | 2.410 | 2.491 | 77,090,680 | +0.04(+1.50%) |
Oct 07, 2010 | 2.484 | 2.486 | 2.380 | 2.454 | 83,012,520 | -0.02(-0.74%) |
Oct 06, 2010 | 2.596 | 2.607 | 2.447 | 2.472 | 115,294,440 | -0.12(-4.77%) |
Oct 05, 2010 | 2.633 | 2.637 | 2.589 | 2.596 | 82,151,440 | +0.02(+0.71%) |
Oct 04, 2010 | 2.578 | 2.621 | 2.525 | 2.578 | 81,705,704 | -0.03(-0.97%) |
Oct 01, 2010 | 2.718 | 2.722 | 2.582 | 2.603 | 108,946,648 | -0.08(-2.84%) |
Sep 30, 2010 | 2.759 | 2.790 | 2.656 | 2.679 | 85,862,616 | -0.05(-1.67%) |
Sep 29, 2010 | 2.720 | 2.805 | 2.695 | 2.724 | 106,278,088 | -0.02(-0.76%) |
Sep 28, 2010 | 2.754 | 2.784 | 2.697 | 2.745 | 78,837,920 | -0.01(-0.20%) |
Sep 27, 2010 | 2.832 | 2.834 | 2.715 | 2.751 | 108,957,200 | -0.06(-2.16%) |
Sep 24, 2010 | 2.724 | 2.821 | 2.704 | 2.812 | 118,495,296 | +0.15(+5.51%) |
Sep 23, 2010 | 2.642 | 2.747 | 2.619 | 2.665 | 135,256,160 | +0.05(+2.02%) |
Sep 22, 2010 | 2.580 | 2.635 | 2.564 | 2.612 | 109,010,112 | +0.02(+0.89%) |
Sep 21, 2010 | 2.442 | 2.630 | 2.442 | 2.589 | 194,003,536 | +0.13(+5.42%) |
Sep 20, 2010 | 2.419 | 2.465 | 2.396 | 2.456 | 48,315,476 | +0.04(+1.52%) |
Sep 17, 2010 | 2.447 | 2.449 | 2.413 | 2.419 | 45,447,020 | -0.00(-0.09%) |
Sep 15, 2010 | 2.394 | 2.424 | 2.362 | 2.422 | 60,564,764 | +0.00(+0.19%) |
Sep 14, 2010 | 2.419 | 2.449 | 2.396 | 2.417 | 76,083,232 | -0.02(-0.94%) |
Sep 13, 2010 | 2.351 | 2.470 | 2.349 | 2.440 | 110,735,352 | +0.13(+5.66%) |
Sep 10, 2010 | 2.351 | 2.357 | 2.289 | 2.309 | 66,421,000 | -0.03(-1.08%) |
Sep 09, 2010 | 2.396 | 2.399 | 2.305 | 2.335 | 75,742,632 | -0.03(-1.36%) |
Sep 08, 2010 | 2.296 | 2.383 | 2.270 | 2.367 | 133,365,712 | +0.08(+3.30%) |
Sep 07, 2010 | 2.263 | 2.344 | 2.259 | 2.291 | 98,060,536 | +0.02(+0.92%) |
Sep 03, 2010 | 2.247 | 2.277 | 2.220 | 2.270 | 61,769,276 | +0.08(+3.44%) |
Sep 02, 2010 | 2.163 | 2.202 | 2.142 | 2.195 | 65,003,908 | +0.04(+1.80%) |
Sep 01, 2010 | 2.172 | 2.199 | 2.143 | 2.156 | 92,818,768 | +0.02(+0.82%) |
Aug 31, 2010 | 2.179 | 2.247 | 2.133 | 2.138 | 101,542,968 | -0.07(-3.27%) |
Aug 30, 2010 | 2.293 | 2.312 | 2.211 | 2.211 | 65,715,024 | -0.11(-4.74%) |
Aug 27, 2010 | 2.261 | 2.339 | 2.204 | 2.321 | 115,629,488 | +0.07(+3.27%) |
Aug 26, 2010 | 2.305 | 2.330 | 2.247 | 2.247 | 71,686,816 | -0.03(-1.21%) |
Aug 25, 2010 | 2.204 | 2.293 | 2.192 | 2.275 | 82,581,272 | +0.05(+2.06%) |
Aug 24, 2010 | 2.179 | 2.252 | 2.174 | 2.229 | 69,808,464 | -0.02(-1.02%) |
Aug 23, 2010 | 2.293 | 2.351 | 2.245 | 2.252 | 81,373,080 | -0.03(-1.50%) |
Aug 20, 2010 | 2.250 | 2.341 | 2.247 | 2.286 | 142,297,408 | +0.02(+0.91%) |
Aug 19, 2010 | 2.160 | 2.273 | 2.149 | 2.266 | 175,966,512 | +0.13(+6.01%) |
Aug 18, 2010 | 2.119 | 2.156 | 2.105 | 2.137 | 37,830,252 | +0.01(+0.54%) |
Aug 17, 2010 | 2.119 | 2.165 | 2.098 | 2.126 | 52,460,092 | +0.03(+1.31%) |
Aug 16, 2010 | 2.124 | 2.167 | 2.071 | 2.098 | 88,741,872 | -0.06(-2.56%) |
Aug 13, 2010 | 2.121 | 2.183 | 2.117 | 2.153 | 195,979,792 | +0.10(+4.79%) |
Aug 12, 2010 | 2.000 | 2.101 | 1.984 | 2.055 | 144,239,872 | +0.02(+0.88%) |
Aug 11, 2010 | 2.075 | 2.075 | 2.030 | 2.037 | 86,709,040 | -0.08(-3.90%) |
Aug 10, 2010 | 2.174 | 2.179 | 2.110 | 2.120 | 84,174,392 | -0.09(-4.12%) |
Aug 09, 2010 | 2.213 | 2.215 | 2.157 | 2.211 | 50,849,968 | +0.02(+0.94%) |
Aug 06, 2010 | 2.156 | 2.213 | 2.137 | 2.190 | 80,688,256 | +0.03(+1.17%) |
Aug 05, 2010 | 2.144 | 2.169 | 2.105 | 2.165 | 87,274,872 | +0.03(+1.29%) |
Aug 04, 2010 | 2.069 | 2.144 | 2.059 | 2.137 | 93,260,656 | +0.09(+4.25%) |
Aug 03, 2010 | 2.089 | 2.091 | 2.034 | 2.050 | 104,108,992 | -0.06(-2.61%) |
Aug 02, 2010 | 2.144 | 2.153 | 2.096 | 2.105 | 99,863,760 | -0.00(-0.11%) |
Jul 30, 2010 | 2.078 | 2.144 | 2.046 | 2.108 | 107,343,608 | +0.01(+0.66%) |
Jul 29, 2010 | 2.156 | 2.202 | 2.080 | 2.094 | 290,241,408 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,177,296 | -0.08(-3.15%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.399 | 74,394,840 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.429 | 2.332 | 2.419 | 74,386,016 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,130,048 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.390 | 2.417 | 50,383,164 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.484 | 2.355 | 2.378 | 68,102,368 | -0.08(-3.27%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,498,928 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.399 | 86,983,312 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.296 | 2.305 | 140,475,888 | -0.15(-6.25%) |
Jul 15, 2010 | 2.532 | 2.534 | 2.429 | 2.458 | 103,839,752 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.633 | 2.493 | 2.529 | 147,732,688 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,779,808 | +0.09(+3.61%) |
Jul 12, 2010 | 2.374 | 2.447 | 2.371 | 2.417 | 61,616,620 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.390 | 2.344 | 2.374 | 62,317,784 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.335 | 2.364 | 85,387,208 | -0.07(-3.01%) |
Jul 07, 2010 | 2.335 | 2.452 | 2.330 | 2.438 | 66,324,016 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.305 | 2.325 | 77,619,232 | -0.03(-1.07%) |
Jul 02, 2010 | 2.390 | 2.394 | 2.270 | 2.351 | 80,358,152 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,343,960 | +0.04(+1.67%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,922,568 | -0.06(-2.58%) |
Jun 29, 2010 | 2.491 | 2.493 | 2.387 | 2.403 | 72,035,680 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.500 | 2.541 | 55,320,360 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.679 | 2.539 | 2.548 | 79,037,880 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.601 | 2.681 | 66,940,936 | +0.03(+1.12%) |
Jun 22, 2010 | 2.789 | 2.823 | 2.637 | 2.651 | 89,124,432 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,052,108 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.798 | 2.821 | 101,710,736 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,650,944 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.663 | 2.699 | 39,591,292 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,620,092 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,888,696 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.663 | 48,195,304 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.546 | 2.603 | 66,672,588 | +0.10(+4.03%) |
Jun 09, 2010 | 2.578 | 2.646 | 2.493 | 2.502 | 75,998,976 | -0.06(-2.42%) |
Jun 08, 2010 | 2.625 | 2.626 | 2.497 | 2.564 | 105,486,072 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.805 | 2.626 | 2.638 | 62,923,708 | -0.14(-4.90%) |
Jun 04, 2010 | 2.828 | 2.878 | 2.759 | 2.774 | 73,197,712 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,921,296 | -0.00(-0.16%) |
Jun 02, 2010 | 2.890 | 2.921 | 2.870 | 2.917 | 70,759,384 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.883 | 2.885 | 57,503,600 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.968 | 3.013 | 59,433,148 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,788,216 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.915 | 2.924 | 108,471,704 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.718 | 2.910 | 105,381,256 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.945 | 2.825 | 2.834 | 72,461,184 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,614,880 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.857 | 123,021,384 | -0.07(-2.35%) |
May 19, 2010 | 2.867 | 2.931 | 2.846 | 2.926 | 90,102,144 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.023 | 2.864 | 2.880 | 73,487,656 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,322,304 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.890 | 2.972 | 271,783,552 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.506 | 3.328 | 3.360 | 135,990,912 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.367 | 98,157,456 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,385,944 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,741,672 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.201 | 125,770,632 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,325,416 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,082,528 | -0.06(-1.69%) |
May 04, 2010 | 3.509 | 3.516 | 3.332 | 3.383 | 142,958,240 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.642 | 3.509 | 3.564 | 117,622,776 | -0.04(-1.08%) |
Apr 30, 2010 | 3.772 | 3.779 | 3.600 | 3.603 | 116,451,376 | -0.22(-5.65%) |
Apr 29, 2010 | 3.717 | 3.823 | 3.662 | 3.818 | 107,610,432 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,275,192 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.688 | 3.699 | 66,138,832 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,535,556 | +0.04(+0.97%) |
Apr 23, 2010 | 3.811 | 3.821 | 3.704 | 3.770 | 82,079,072 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,615,656 | +0.02(+0.42%) |
Apr 21, 2010 | 3.928 | 3.933 | 3.761 | 3.807 | 97,666,456 | -0.10(-2.58%) |
Apr 20, 2010 | 3.922 | 3.963 | 3.857 | 3.908 | 73,931,800 | +0.01(+0.35%) |
Apr 19, 2010 | 3.883 | 3.905 | 3.763 | 3.894 | 119,314,904 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,073,984 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.155 | 4.073 | 4.130 | 104,386,984 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.100 | 98,135,736 | +0.05(+1.25%) |
Apr 13, 2010 | 3.983 | 4.064 | 3.967 | 4.050 | 70,168,720 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.983 | 3.894 | 3.967 | 59,571,744 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,130,176 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.850 | 3.871 | 113,112,800 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,109,520 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.967 | 3.841 | 3.910 | 88,118,728 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.016 | 3.970 | 4.009 | 45,091,796 | +0.06(+1.51%) |
Apr 01, 2010 | 4.009 | 3.949 | 3.949 | 3.949 | 37,028,136 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,497,664 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.094 | 3.974 | 4.043 | 35,331,532 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 43,001,072 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.977 | 37,578,800 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.048 | 3.967 | 3.977 | 53,981,812 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,557,556 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.022 | 4.103 | 53,810,420 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,457,348 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.905 | 3.956 | 63,733,196 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.967 | 4.004 | 80,775,144 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,986,192 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,492,784 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.899 | 3.935 | 39,125,556 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,725,404 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.016 | 3.926 | 3.942 | 58,939,188 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.011 | 4.034 | 45,624,380 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,571,912 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,891,060 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.938 | 68,994,928 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.860 | 3.772 | 3.821 | 60,763,628 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.905 | 3.782 | 3.814 | 43,529,036 | -0.05(-1.25%) |
Mar 02, 2010 | 3.899 | 3.947 | 3.834 | 3.862 | 58,719,816 | -0.00(-0.06%) |
Mar 01, 2010 | 3.717 | 3.883 | 3.688 | 3.864 | 60,596,996 | +0.15(+4.01%) |
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,887,848 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,897,688 | -0.03(-0.91%) |
Feb 24, 2010 | 3.750 | 3.832 | 3.738 | 3.795 | 48,605,680 | +0.08(+2.10%) |
Feb 23, 2010 | 3.821 | 3.837 | 3.678 | 3.717 | 53,392,444 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,937,380 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,665,224 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.823 | 165,211,520 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,367,256 | +0.04(+0.96%) |
Feb 16, 2010 | 4.032 | 4.068 | 3.983 | 4.052 | 49,821,764 | +0.07(+1.84%) |
Feb 12, 2010 | 3.899 | 3.979 | 3.979 | 3.979 | 85,054,040 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.967 | 3.786 | 3.926 | 75,871,360 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.681 | 3.754 | 58,412,368 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.791 | 3.646 | 3.683 | 101,398,448 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,528,288 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.578 | 3.720 | 65,937,440 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,898,960 | -0.22(-5.81%) |
Feb 03, 2010 | 3.805 | 3.887 | 3.786 | 3.871 | 61,298,004 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,641,416 | +0.04(+1.03%) |