Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.124 | 6.209 | 6.091 | 6.209 | 118,890 | +0.16(+2.68%) |
Sep 29, 2010 | 5.921 | 6.070 | 5.921 | 6.047 | 781,396 | +0.07(+1.12%) |
Sep 28, 2010 | 5.885 | 5.983 | 5.855 | 5.980 | 296,616 | +0.12(+2.10%) |
Sep 27, 2010 | 5.814 | 5.909 | 5.793 | 5.857 | 24,310,974 | +0.02(+0.26%) |
Sep 24, 2010 | 5.862 | 5.933 | 5.793 | 5.842 | 56,140,784 | -0.02(-0.39%) |
Sep 23, 2010 | 5.821 | 5.973 | 5.814 | 5.865 | 602,124 | +0.01(+0.22%) |
Sep 22, 2010 | 5.837 | 5.916 | 5.811 | 5.852 | 35,984,812 | +0.08(+1.38%) |
Sep 21, 2010 | 5.803 | 5.821 | 5.731 | 5.772 | 177,196 | -0.06(-1.10%) |
Sep 20, 2010 | 5.842 | 5.873 | 5.801 | 5.837 | 34,026,148 | +0.02(+0.26%) |
Sep 17, 2010 | 5.821 | 5.924 | 5.762 | 5.821 | 40,267,664 | -0.05(-0.92%) |
Sep 15, 2010 | 5.865 | 5.880 | 5.803 | 5.875 | 30,430,170 | -0.03(-0.48%) |
Sep 14, 2010 | 5.839 | 5.939 | 5.811 | 5.903 | 574,228 | +0.11(+1.82%) |
Sep 13, 2010 | 5.667 | 5.801 | 5.657 | 5.798 | 36,686,504 | +0.23(+4.20%) |
Sep 10, 2010 | 5.588 | 5.600 | 5.544 | 5.564 | 15,968,785 | +0.01(+0.14%) |
Sep 09, 2010 | 5.629 | 5.659 | 5.544 | 5.557 | 135,083 | -0.04(-0.64%) |
Sep 08, 2010 | 5.575 | 5.633 | 5.570 | 5.593 | 138,420 | +0.04(+0.79%) |
Sep 07, 2010 | 5.554 | 5.616 | 5.531 | 5.549 | 60,930 | -0.06(-1.10%) |
Sep 03, 2010 | 5.708 | 5.734 | 5.593 | 5.611 | 46,738,004 | -0.02(-0.32%) |
Sep 02, 2010 | 5.606 | 5.652 | 5.575 | 5.629 | 254,491 | +0.01(+0.09%) |
Sep 01, 2010 | 5.618 | 5.693 | 5.577 | 5.624 | 68,745,952 | +0.13(+2.29%) |
Aug 31, 2010 | 5.495 | 5.544 | 5.405 | 5.498 | 433,915 | +0.15(+2.74%) |
Aug 30, 2010 | 5.408 | 5.423 | 5.318 | 5.351 | 25,034,318 | -0.07(-1.37%) |
Aug 27, 2010 | 5.249 | 5.426 | 5.205 | 5.426 | 39,969,040 | +0.11(+2.08%) |
Aug 26, 2010 | 5.315 | 5.359 | 5.197 | 5.315 | 55,241 | +0.01(+0.15%) |
Aug 25, 2010 | 5.313 | 5.326 | 5.202 | 5.308 | 988,676 | -0.03(-0.62%) |
Aug 24, 2010 | 5.359 | 5.367 | 5.267 | 5.341 | 335,299 | -0.08(-1.42%) |
Aug 23, 2010 | 5.505 | 5.549 | 5.418 | 5.418 | 21,043,884 | -0.08(-1.40%) |
Aug 20, 2010 | 5.454 | 5.500 | 5.416 | 5.495 | 22,508,590 | +0.01(+0.19%) |
Aug 19, 2010 | 5.562 | 5.613 | 5.467 | 5.485 | 25,823 | -0.11(-1.88%) |
Aug 18, 2010 | 5.588 | 5.597 | 5.534 | 5.590 | 167,830 | +0.01(+0.18%) |
Aug 17, 2010 | 5.577 | 5.606 | 5.562 | 5.580 | 130,783 | +0.02(+0.28%) |
Aug 16, 2010 | 5.485 | 5.564 | 5.469 | 5.564 | 23,901,644 | +0.07(+1.31%) |
Aug 13, 2010 | 5.493 | 5.534 | 5.446 | 5.493 | 18,760,852 | +0.03(+0.52%) |
Aug 12, 2010 | 5.354 | 5.477 | 5.346 | 5.464 | 25,293,026 | +0.04(+0.66%) |
Aug 11, 2010 | 5.493 | 5.500 | 5.359 | 5.428 | 7,044 | -0.15(-2.67%) |
Aug 10, 2010 | 5.577 | 5.644 | 5.546 | 5.577 | 149,889 | -0.06(-1.09%) |
Aug 09, 2010 | 5.659 | 5.685 | 5.624 | 5.639 | 21,374,308 | +0.03(+0.60%) |
Aug 06, 2010 | 5.606 | 5.642 | 5.536 | 5.606 | 36,712,136 | +0.04(+0.78%) |
Aug 05, 2010 | 5.562 | 5.618 | 5.541 | 5.562 | 30,895,012 | +0.01(+0.14%) |
Aug 04, 2010 | 5.634 | 5.644 | 5.487 | 5.554 | 1,256,440 | -0.08(-1.37%) |
Aug 03, 2010 | 5.706 | 5.706 | 5.603 | 5.631 | 181,184 | -0.22(-3.82%) |
Aug 02, 2010 | 5.832 | 5.870 | 5.788 | 5.855 | 35,773,696 | +0.11(+1.83%) |
Jul 30, 2010 | 5.744 | 5.796 | 5.639 | 5.749 | 36,971,424 | +0.02(+0.40%) |
Jul 29, 2010 | 5.778 | 5.806 | 5.649 | 5.726 | 91,139 | -0.03(-0.54%) |
Jul 28, 2010 | 5.647 | 5.793 | 5.598 | 5.757 | 54,270,372 | +0.14(+2.51%) |
Jul 27, 2010 | 5.654 | 5.701 | 5.598 | 5.616 | 845,384 | -0.01(-0.09%) |
Jul 26, 2010 | 5.621 | 5.647 | 5.564 | 5.621 | 39,592,728 | -0.01(-0.18%) |
Jul 23, 2010 | 5.531 | 5.631 | 5.525 | 5.631 | 43,376,536 | +0.06(+1.06%) |
Jul 22, 2010 | 5.449 | 5.585 | 5.436 | 5.572 | 476,605 | +0.23(+4.33%) |
Jul 21, 2010 | 5.446 | 5.457 | 5.305 | 5.341 | 56,773,804 | -0.07(-1.28%) |
Jul 20, 2010 | 5.264 | 5.439 | 5.238 | 5.410 | 718,627 | +0.12(+2.28%) |
Jul 19, 2010 | 5.228 | 5.326 | 5.205 | 5.290 | 49,709,140 | +0.10(+1.93%) |
Jul 16, 2010 | 5.190 | 5.374 | 5.179 | 5.190 | 60,980,096 | -0.11(-2.13%) |
Jul 15, 2010 | 5.403 | 5.434 | 5.282 | 5.303 | 63,395,976 | -0.10(-1.85%) |
Jul 14, 2010 | 5.416 | 5.472 | 5.356 | 5.403 | 480,534 | -0.07(-1.36%) |
Jul 13, 2010 | 5.472 | 5.521 | 5.439 | 5.477 | 588,408 | +0.07(+1.38%) |
Jul 12, 2010 | 5.467 | 5.557 | 5.364 | 5.403 | 79,724,000 | -0.12(-2.23%) |
Jul 09, 2010 | 5.526 | 5.562 | 5.390 | 5.526 | 63,207,812 | +0.09(+1.70%) |
Jul 08, 2010 | 5.287 | 5.464 | 5.282 | 5.434 | 2,751,701 | +0.16(+3.07%) |
Jul 07, 2010 | 4.953 | 5.287 | 4.953 | 5.272 | 131,075,680 | +0.34(+6.93%) |
Jul 06, 2010 | 4.943 | 4.984 | 4.861 | 4.930 | 332,600 | -0.00(-0.05%) |
Jul 02, 2010 | 4.933 | 4.966 | 4.817 | 4.933 | 47,072,204 | +0.08(+1.64%) |
Jul 01, 2010 | 4.717 | 4.863 | 4.604 | 4.853 | 85,847,408 | +0.23(+4.94%) |
Jun 30, 2010 | 4.732 | 4.797 | 4.607 | 4.625 | 451,179 | -0.05(-1.10%) |
Jun 29, 2010 | 4.833 | 4.840 | 4.650 | 4.676 | 437,736 | -0.31(-6.23%) |
Jun 25, 2010 | 4.987 | 4.989 | 4.840 | 4.987 | 40,129,152 | +0.06(+1.20%) |
Jun 24, 2010 | 5.030 | 5.030 | 4.876 | 4.928 | 162,335 | -0.14(-2.69%) |
Jun 23, 2010 | 5.023 | 5.074 | 4.923 | 5.064 | 39,658,668 | +0.03(+0.51%) |
Jun 22, 2010 | 5.136 | 5.186 | 5.025 | 5.038 | 205,894 | -0.08(-1.56%) |
Jun 21, 2010 | 5.190 | 5.224 | 5.082 | 5.118 | 37,464,936 | +0.06(+1.12%) |
Jun 18, 2010 | 5.061 | 5.118 | 5.025 | 5.061 | 35,913,476 | +0.02(+0.46%) |
Jun 17, 2010 | 5.084 | 5.122 | 4.976 | 5.038 | 18,069 | -0.02(-0.46%) |
Jun 16, 2010 | 4.976 | 5.100 | 4.951 | 5.061 | 55,891,980 | +0.01(+0.10%) |
Jun 15, 2010 | 4.923 | 5.069 | 4.902 | 5.056 | 173,863 | +0.18(+3.69%) |
Jun 14, 2010 | 5.030 | 5.030 | 4.865 | 4.876 | 42,111,076 | -0.07(-1.45%) |
Jun 11, 2010 | 4.804 | 4.964 | 4.804 | 4.948 | 37,783,420 | +0.06(+1.15%) |
Jun 10, 2010 | 4.781 | 4.906 | 4.771 | 4.892 | 50,209 | +0.25(+5.48%) |
Jun 09, 2010 | 4.753 | 4.781 | 4.632 | 4.637 | 43,825,376 | -0.06(-1.31%) |
Jun 08, 2010 | 4.555 | 4.709 | 4.494 | 4.699 | 362,407 | +0.16(+3.57%) |
Jun 07, 2010 | 4.715 | 4.717 | 4.517 | 4.537 | 72,468,752 | -0.15(-3.18%) |
Jun 04, 2010 | 4.686 | 4.804 | 4.663 | 4.686 | 56,850,792 | -0.18(-3.74%) |
Jun 03, 2010 | 4.943 | 4.987 | 4.817 | 4.869 | 39,420,584 | -0.08(-1.56%) |
Jun 02, 2010 | 4.779 | 4.946 | 4.745 | 4.946 | 1,380,183 | +0.19(+3.94%) |
Jun 01, 2010 | 4.786 | 4.894 | 4.671 | 4.758 | 90,118,392 | +0.03(+0.65%) |
May 28, 2010 | 4.727 | 4.770 | 4.663 | 4.727 | 57,965,972 | -0.05(-1.07%) |
May 27, 2010 | 4.743 | 4.779 | 4.658 | 4.779 | 105,635,648 | +0.25(+5.50%) |
May 26, 2010 | 4.548 | 4.625 | 4.432 | 4.530 | 1,830 | +0.14(+3.16%) |
May 25, 2010 | 4.317 | 4.463 | 4.193 | 4.391 | 4,058,004 | -0.09(-2.01%) |
May 24, 2010 | 4.635 | 4.697 | 4.465 | 4.481 | 95,604,816 | -0.19(-4.12%) |
May 21, 2010 | 4.453 | 4.680 | 4.399 | 4.673 | 110,458,440 | +0.16(+3.64%) |
May 20, 2010 | 4.530 | 4.643 | 4.404 | 4.509 | 605,251 | -0.16(-3.46%) |
May 19, 2010 | 4.684 | 4.702 | 4.532 | 4.671 | 123,373,632 | -0.27(-5.51%) |
May 18, 2010 | 5.200 | 5.282 | 4.912 | 4.943 | 489,667 | -0.13(-2.48%) |
May 17, 2010 | 5.156 | 5.223 | 4.928 | 5.069 | 51,226,764 | -0.07(-1.30%) |
May 14, 2010 | 5.136 | 5.213 | 5.048 | 5.136 | 43,142,680 | -0.15(-2.77%) |
May 13, 2010 | 5.351 | 5.390 | 5.272 | 5.282 | 31,815,160 | -0.08(-1.53%) |
May 12, 2010 | 5.410 | 5.454 | 5.339 | 5.364 | 32,170,424 | +0.02(+0.29%) |
May 11, 2010 | 5.467 | 5.472 | 5.295 | 5.349 | 282,153 | -0.12(-2.21%) |
May 10, 2010 | 5.434 | 5.480 | 5.385 | 5.469 | 58,781,448 | +0.43(+8.62%) |
May 07, 2010 | 5.048 | 5.084 | 4.771 | 5.036 | 102,337,360 | -0.03(-0.51%) |
May 06, 2010 | 5.156 | 5.308 | 4.712 | 5.061 | 87,729,672 | -0.12(-2.28%) |
May 05, 2010 | 5.261 | 5.377 | 5.175 | 5.179 | 44,919,600 | -0.16(-2.98%) |
May 04, 2010 | 5.485 | 5.498 | 5.331 | 5.339 | 25,180 | -0.26(-4.68%) |
May 03, 2010 | 5.608 | 5.675 | 5.544 | 5.600 | 29,106,128 | +0.03(+0.60%) |
Apr 30, 2010 | 5.595 | 5.701 | 5.548 | 5.567 | 47,490,772 | -0.01(-0.14%) |
Apr 29, 2010 | 5.498 | 5.624 | 5.457 | 5.575 | 50,741,408 | +0.17(+3.09%) |
Apr 28, 2010 | 5.395 | 5.431 | 5.264 | 5.408 | 45,044,200 | +0.13(+2.43%) |
Apr 27, 2010 | 5.464 | 5.472 | 5.272 | 5.279 | 39,243 | -0.24(-4.42%) |
Apr 26, 2010 | 5.552 | 5.595 | 5.500 | 5.523 | 22,208,320 | +0.00(+0.05%) |
Apr 23, 2010 | 5.493 | 5.541 | 5.441 | 5.521 | 26,557,206 | -0.01(-0.23%) |
Apr 22, 2010 | 5.487 | 5.552 | 5.398 | 5.534 | 35,671,688 | +0.04(+0.75%) |
Apr 21, 2010 | 5.580 | 5.616 | 5.392 | 5.493 | 40,425,568 | -0.09(-1.61%) |
Apr 20, 2010 | 5.590 | 5.621 | 5.518 | 5.582 | 56,257 | +0.05(+0.88%) |
Apr 19, 2010 | 5.575 | 5.631 | 5.462 | 5.534 | 62,412,496 | -0.08(-1.51%) |
Apr 16, 2010 | 5.760 | 5.778 | 5.546 | 5.618 | 54,650,800 | -0.19(-3.27%) |
Apr 15, 2010 | 5.803 | 5.898 | 5.793 | 5.808 | 41,577,776 | +0.03(+0.53%) |
Apr 14, 2010 | 5.780 | 5.880 | 5.762 | 5.778 | 60,072,024 | +0.01(+0.09%) |
Apr 13, 2010 | 5.808 | 5.816 | 5.719 | 5.772 | 27,622,290 | -0.01(-0.18%) |
Apr 12, 2010 | 5.855 | 5.855 | 5.775 | 5.783 | 23,353,238 | -0.06(-0.97%) |
Apr 09, 2010 | 5.772 | 5.855 | 5.765 | 5.839 | 35,161,532 | +0.04(+0.66%) |
Apr 08, 2010 | 5.603 | 5.832 | 5.575 | 5.801 | 43,768,852 | +0.17(+3.06%) |
Apr 07, 2010 | 5.734 | 5.734 | 5.590 | 5.629 | 37,294,140 | -0.12(-2.06%) |
Apr 06, 2010 | 5.724 | 5.801 | 5.708 | 5.747 | 37,009,120 | -0.03(-0.49%) |
Apr 05, 2010 | 5.739 | 5.824 | 5.726 | 5.775 | 34,160,264 | +0.02(+0.36%) |
Apr 01, 2010 | 5.698 | 5.755 | 5.755 | 5.755 | 55,975,756 | +0.11(+1.91%) |
Mar 31, 2010 | 5.531 | 5.672 | 5.531 | 5.647 | 43,256,092 | +0.14(+2.47%) |
Mar 30, 2010 | 5.500 | 5.526 | 5.449 | 5.511 | 41,410,904 | +0.05(+0.85%) |
Mar 29, 2010 | 5.351 | 5.475 | 5.344 | 5.464 | 43,402,176 | +0.18(+3.40%) |
Mar 26, 2010 | 5.241 | 5.303 | 5.210 | 5.285 | 52,825,068 | +0.06(+1.23%) |
Mar 25, 2010 | 5.277 | 5.346 | 5.218 | 5.220 | 49,753,128 | +0.00(+0.00%) |
Mar 24, 2010 | 5.272 | 5.333 | 5.208 | 5.220 | 36,594,268 | -0.16(-2.91%) |
Mar 23, 2010 | 5.408 | 5.410 | 5.312 | 5.377 | 28,790,238 | +0.02(+0.29%) |
Mar 22, 2010 | 5.208 | 5.372 | 5.190 | 5.362 | 36,988,604 | +0.10(+1.90%) |
Mar 19, 2010 | 5.349 | 5.369 | 5.220 | 5.261 | 42,600,536 | -0.08(-1.54%) |
Mar 18, 2010 | 5.390 | 5.403 | 5.277 | 5.344 | 36,218,416 | -0.08(-1.42%) |
Mar 17, 2010 | 5.557 | 5.570 | 5.405 | 5.421 | 46,660,764 | -0.08(-1.49%) |
Mar 16, 2010 | 5.477 | 5.539 | 5.441 | 5.503 | 40,452,764 | +0.03(+0.52%) |
Mar 15, 2010 | 5.431 | 5.493 | 5.426 | 5.475 | 24,402,562 | +0.01(+0.14%) |
Mar 12, 2010 | 5.585 | 5.585 | 5.437 | 5.467 | 32,590,422 | -0.07(-1.25%) |
Mar 11, 2010 | 5.444 | 5.539 | 5.416 | 5.536 | 30,593,908 | +0.05(+0.84%) |
Mar 10, 2010 | 5.475 | 5.585 | 5.454 | 5.490 | 37,701,424 | +0.02(+0.33%) |
Mar 09, 2010 | 5.315 | 5.518 | 5.287 | 5.472 | 43,582,728 | +0.11(+2.06%) |
Mar 08, 2010 | 5.416 | 5.441 | 5.344 | 5.362 | 31,608,362 | -0.04(-0.67%) |
Mar 05, 2010 | 5.377 | 5.410 | 5.339 | 5.398 | 33,778,364 | +0.07(+1.35%) |
Mar 04, 2010 | 5.372 | 5.395 | 5.268 | 5.326 | 30,499,668 | +0.00(+0.05%) |
Mar 03, 2010 | 5.331 | 5.462 | 5.290 | 5.323 | 54,486,808 | -0.01(-0.14%) |
Mar 02, 2010 | 5.297 | 5.356 | 5.277 | 5.331 | 39,890,568 | +0.10(+1.81%) |
Mar 01, 2010 | 5.187 | 5.254 | 5.187 | 5.236 | 41,594,964 | +0.11(+2.15%) |
Feb 26, 2010 | 5.030 | 5.143 | 4.976 | 5.125 | 36,305,656 | +0.10(+2.04%) |
Feb 25, 2010 | 4.856 | 5.079 | 4.851 | 5.023 | 60,541,312 | +0.02(+0.31%) |
Feb 24, 2010 | 5.079 | 5.100 | 4.994 | 5.007 | 42,298,600 | -0.04(-0.86%) |
Feb 23, 2010 | 5.128 | 5.169 | 4.997 | 5.051 | 41,660,272 | -0.17(-3.25%) |
Feb 22, 2010 | 5.308 | 5.362 | 5.208 | 5.220 | 23,912,576 | -0.11(-2.12%) |
Feb 19, 2010 | 5.254 | 5.377 | 5.254 | 5.333 | 25,698,474 | -0.02(-0.38%) |
Feb 18, 2010 | 5.261 | 5.392 | 5.246 | 5.354 | 26,276,552 | +0.04(+0.77%) |
Feb 17, 2010 | 5.315 | 5.344 | 5.249 | 5.313 | 26,227,468 | +0.07(+1.27%) |
Feb 16, 2010 | 5.282 | 5.282 | 5.159 | 5.246 | 19,622,950 | +0.10(+1.90%) |
Feb 12, 2010 | 5.000 | 5.148 | 5.148 | 5.148 | 37,584,712 | -0.03(-0.50%) |
Feb 11, 2010 | 4.997 | 5.196 | 4.956 | 5.174 | 38,753,852 | +0.13(+2.49%) |
Feb 10, 2010 | 5.043 | 5.089 | 4.976 | 5.048 | 43,049,884 | +0.01(+0.20%) |
Feb 09, 2010 | 4.946 | 5.087 | 4.905 | 5.038 | 80,719,880 | +0.32(+6.69%) |
Feb 08, 2010 | 4.771 | 4.856 | 4.715 | 4.722 | 54,090,516 | -0.05(-0.97%) |
Feb 05, 2010 | 4.853 | 4.907 | 4.586 | 4.768 | 107,910,416 | -0.11(-2.31%) |
Feb 04, 2010 | 5.030 | 5.039 | 4.822 | 4.881 | 66,658,584 | -0.27(-5.28%) |
Feb 03, 2010 | 5.226 | 5.226 | 5.102 | 5.154 | 33,037,700 | -0.11(-2.10%) |
Feb 02, 2010 | 5.226 | 5.287 | 5.133 | 5.264 | 39,972,356 | +0.20(+3.90%) |
Feb 01, 2010 | 4.994 | 5.166 | 4.974 | 5.066 | 47,458,032 | +0.15(+2.98%) |
Jan 29, 2010 | 5.118 | 5.128 | 4.851 | 4.920 | 75,830,592 | -0.10(-1.94%) |
Jan 28, 2010 | 5.053 | 5.091 | 4.899 | 5.018 | 57,637,788 | +0.03(+0.51%) |
Jan 27, 2010 | 4.948 | 5.028 | 4.892 | 4.992 | 51,696,608 | -0.02(-0.46%) |
Jan 26, 2010 | 4.966 | 5.120 | 4.887 | 5.015 | 50,666,272 | -0.04(-0.71%) |
Jan 25, 2010 | 5.113 | 5.174 | 5.010 | 5.051 | 41,334,848 | +0.01(+0.20%) |
Jan 22, 2010 | 5.084 | 5.172 | 4.974 | 5.041 | 59,360,796 | -0.06(-1.16%) |
Jan 21, 2010 | 5.269 | 5.310 | 5.061 | 5.100 | 76,426,680 | -0.17(-3.31%) |
Jan 20, 2010 | 5.349 | 5.365 | 5.146 | 5.274 | 67,499,304 | -0.20(-3.57%) |
Jan 19, 2010 | 5.459 | 5.541 | 5.416 | 5.469 | 39,030,856 | +0.05(+0.85%) |
Jan 15, 2010 | 5.593 | 5.423 | 5.423 | 5.423 | 86,100,464 | -0.14(-2.45%) |
Jan 14, 2010 | 5.647 | 5.719 | 5.521 | 5.559 | 44,668,568 | -0.08(-1.50%) |
Jan 13, 2010 | 5.780 | 5.793 | 5.598 | 5.644 | 43,774,152 | -0.01(-0.09%) |
Jan 12, 2010 | 5.731 | 5.775 | 5.629 | 5.649 | 54,320,040 | -0.12(-2.14%) |
Jan 11, 2010 | 5.891 | 5.891 | 5.672 | 5.772 | 55,668,924 | -0.07(-1.27%) |
Jan 08, 2010 | 5.903 | 5.937 | 5.793 | 5.847 | 54,343,192 | -0.03(-0.48%) |
Jan 07, 2010 | 5.965 | 5.983 | 5.855 | 5.875 | 50,376,848 | -0.13(-2.22%) |
Jan 06, 2010 | 6.055 | 6.055 | 5.965 | 6.009 | 41,609,540 | -0.07(-1.22%) |
Jan 05, 2010 | 6.063 | 6.086 | 5.996 | 6.083 | 32,851,776 | +0.02(+0.34%) |
Jan 04, 2010 | 5.910 | 6.109 | 5.910 | 6.063 | 39,214,560 | +0.20(+3.37%) |
Dec 31, 2009 | 5.829 | 5.865 | 5.865 | 5.865 | 19,867,002 | +0.05(+0.88%) |
Dec 30, 2009 | 5.734 | 5.816 | 5.721 | 5.814 | 17,328,924 | +0.08(+1.48%) |
Dec 29, 2009 | 5.716 | 5.793 | 5.703 | 5.729 | 25,659,026 | +0.06(+1.00%) |
Dec 28, 2009 | 5.706 | 5.729 | 5.644 | 5.672 | 22,125,714 | +0.06(+1.01%) |
Dec 24, 2009 | 5.629 | 5.672 | 5.553 | 5.616 | 8,698,958 | +0.01(+0.18%) |
Dec 23, 2009 | 5.577 | 5.970 | 5.413 | 5.606 | 40,294,804 | +0.03(+0.60%) |
Dec 22, 2009 | 5.629 | 5.639 | 5.539 | 5.572 | 36,077,788 | +0.02(+0.32%) |
Dec 21, 2009 | 5.698 | 5.704 | 5.295 | 5.554 | 46,278,288 | +0.02(+0.28%) |
Dec 18, 2009 | 5.557 | 5.634 | 5.508 | 5.539 | 45,821,968 | -0.02(-0.42%) |
Dec 17, 2009 | 5.785 | 5.785 | 5.513 | 5.562 | 75,741,472 | -0.42(-7.04%) |
Dec 16, 2009 | 5.957 | 5.993 | 5.844 | 5.983 | 27,109,536 | +0.05(+0.91%) |
Dec 15, 2009 | 5.896 | 6.014 | 5.862 | 5.929 | 35,744,688 | +0.06(+1.05%) |
Dec 14, 2009 | 6.014 | 6.022 | 5.832 | 5.867 | 41,078,200 | -0.06(-1.04%) |
Dec 11, 2009 | 5.970 | 5.970 | 5.901 | 5.929 | 33,360,264 | -0.03(-0.56%) |
Dec 10, 2009 | 5.939 | 5.991 | 5.885 | 5.962 | 22,557,818 | +0.02(+0.39%) |
Dec 09, 2009 | 5.834 | 5.945 | 5.797 | 5.939 | 34,060,524 | +0.05(+0.83%) |
Dec 08, 2009 | 5.921 | 5.950 | 5.811 | 5.891 | 45,956,040 | -0.10(-1.71%) |
Dec 07, 2009 | 5.980 | 6.114 | 5.934 | 5.993 | 34,455,664 | +0.01(+0.21%) |
Dec 04, 2009 | 6.127 | 6.150 | 5.883 | 5.980 | 38,441,132 | +0.00(+0.04%) |
Dec 03, 2009 | 6.127 | 6.147 | 5.950 | 5.978 | 44,002,776 | -0.10(-1.65%) |
Dec 02, 2009 | 5.986 | 6.122 | 5.955 | 6.078 | 52,768,308 | +0.08(+1.41%) |
Dec 01, 2009 | 5.842 | 6.024 | 5.806 | 5.993 | 69,831,840 | +0.28(+4.90%) |
Nov 30, 2009 | 5.680 | 5.747 | 5.593 | 5.713 | 49,679,788 | +0.08(+1.37%) |
Nov 27, 2009 | 5.513 | 5.698 | 5.495 | 5.636 | 41,673,104 | -0.20(-3.47%) |
Nov 25, 2009 | 5.749 | 5.898 | 5.711 | 5.839 | 41,290,496 | +0.13(+2.29%) |
Nov 24, 2009 | 5.665 | 5.729 | 5.570 | 5.708 | 24,898,028 | +0.02(+0.36%) |
Nov 23, 2009 | 5.688 | 5.775 | 5.639 | 5.688 | 33,164,426 | +0.11(+1.98%) |
Nov 20, 2009 | 5.595 | 5.636 | 5.398 | 5.577 | 31,724,226 | -0.04(-0.64%) |
Nov 19, 2009 | 5.688 | 5.698 | 5.503 | 5.613 | 47,961,172 | -0.15(-2.58%) |
Nov 18, 2009 | 5.780 | 5.839 | 5.680 | 5.762 | 33,916,548 | -0.08(-1.32%) |
Nov 17, 2009 | 5.760 | 5.842 | 5.647 | 5.839 | 37,307,484 | +0.04(+0.75%) |
Nov 16, 2009 | 5.757 | 5.857 | 5.731 | 5.796 | 45,484,744 | +0.06(+0.98%) |
Nov 13, 2009 | 5.531 | 5.760 | 5.513 | 5.739 | 51,780,096 | +0.20(+3.66%) |
Nov 12, 2009 | 5.677 | 5.747 | 5.493 | 5.536 | 47,979,060 | -0.16(-2.84%) |
Nov 11, 2009 | 5.765 | 5.803 | 5.626 | 5.698 | 33,229,994 | -0.05(-0.80%) |
Nov 10, 2009 | 5.618 | 5.752 | 5.588 | 5.744 | 44,622,360 | -0.01(-0.09%) |
Nov 09, 2009 | 5.582 | 5.767 | 5.580 | 5.749 | 48,107,592 | +0.21(+3.75%) |
Nov 06, 2009 | 5.439 | 5.549 | 5.416 | 5.541 | 40,763,828 | +0.07(+1.22%) |
Nov 05, 2009 | 5.354 | 5.557 | 5.351 | 5.475 | 50,071,600 | +0.10(+1.81%) |
Nov 04, 2009 | 5.277 | 5.467 | 5.259 | 5.377 | 68,557,064 | +0.14(+2.75%) |
Nov 03, 2009 | 4.984 | 5.272 | 4.953 | 5.233 | 57,573,432 | +0.21(+4.14%) |
Nov 02, 2009 | 4.982 | 5.084 | 4.905 | 5.025 | 42,253,640 | +0.11(+2.25%) |
Oct 30, 2009 | 5.279 | 5.305 | 4.853 | 4.915 | 86,881,768 | -0.29(-5.62%) |
Oct 29, 2009 | 4.946 | 5.254 | 4.946 | 5.208 | 67,469,576 | +0.36(+7.53%) |
Oct 28, 2009 | 5.197 | 5.272 | 4.828 | 4.843 | 92,151,312 | -0.42(-8.00%) |
Oct 27, 2009 | 5.362 | 5.372 | 5.215 | 5.264 | 35,064,696 | -0.12(-2.15%) |
Oct 26, 2009 | 5.457 | 5.613 | 5.310 | 5.380 | 44,604,624 | -0.08(-1.50%) |
Oct 23, 2009 | 5.529 | 5.552 | 5.436 | 5.462 | 55,303,728 | -0.06(-1.02%) |
Oct 22, 2009 | 5.390 | 5.557 | 5.297 | 5.518 | 34,538,204 | +0.16(+3.02%) |
Oct 21, 2009 | 5.382 | 5.508 | 5.336 | 5.356 | 60,775,620 | -0.01(-0.10%) |
Oct 20, 2009 | 5.254 | 5.392 | 5.241 | 5.362 | 103,122,392 | -0.18(-3.29%) |
Oct 19, 2009 | 5.472 | 5.552 | 5.431 | 5.544 | 48,840,864 | +0.06(+1.17%) |
Oct 16, 2009 | 5.441 | 5.508 | 5.377 | 5.480 | 53,216,276 | -0.07(-1.34%) |
Oct 15, 2009 | 5.523 | 5.559 | 5.467 | 5.554 | 46,900,452 | -0.05(-0.87%) |
Oct 14, 2009 | 5.487 | 5.606 | 5.469 | 5.603 | 35,200,460 | +0.22(+4.10%) |
Oct 13, 2009 | 5.349 | 5.385 | 5.292 | 5.382 | 25,654,980 | -0.01(-0.10%) |
Oct 12, 2009 | 5.372 | 5.418 | 5.308 | 5.387 | 17,758,306 | +0.06(+1.11%) |
Oct 09, 2009 | 5.303 | 5.328 | 5.256 | 5.328 | 34,667,928 | +0.07(+1.42%) |
Oct 08, 2009 | 5.179 | 5.310 | 5.143 | 5.254 | 55,294,124 | +0.10(+1.99%) |
Oct 07, 2009 | 5.223 | 5.303 | 5.043 | 5.151 | 68,669,832 | -0.13(-2.48%) |
Oct 06, 2009 | 5.413 | 5.475 | 5.202 | 5.282 | 61,187,504 | -0.06(-1.20%) |
Oct 05, 2009 | 5.220 | 5.354 | 5.192 | 5.346 | 42,077,164 | +0.17(+3.22%) |
Oct 02, 2009 | 5.092 | 5.228 | 5.061 | 5.179 | 52,293,832 | +0.04(+0.75%) |