Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 6.452 | 6.596 | 6.406 | 6.481 | 451,799 | -0.06(-0.88%) |
Aug 30, 2010 | 6.665 | 6.723 | 6.533 | 6.539 | 61,574,780 | +0.07(+1.07%) |
Aug 27, 2010 | 6.720 | 6.746 | 6.360 | 6.470 | 110,442,848 | -0.06(-0.88%) |
Aug 26, 2010 | 6.608 | 6.654 | 6.412 | 6.527 | 256,555 | +0.01(+0.18%) |
Aug 25, 2010 | 6.354 | 6.562 | 6.303 | 6.516 | 6,070 | +0.04(+0.69%) |
Aug 24, 2010 | 6.493 | 6.613 | 6.383 | 6.471 | 95,746 | -0.21(-3.17%) |
Aug 23, 2010 | 6.815 | 6.849 | 6.677 | 6.683 | 73,706,776 | -0.09(-1.36%) |
Aug 20, 2010 | 6.821 | 6.849 | 6.677 | 6.775 | 88,283,320 | -0.07(-1.01%) |
Aug 19, 2010 | 6.982 | 7.022 | 6.809 | 6.844 | 94,783 | -0.18(-2.54%) |
Aug 18, 2010 | 7.005 | 7.074 | 6.793 | 7.022 | 65,585 | +0.02(+0.33%) |
Aug 17, 2010 | 7.022 | 7.123 | 6.942 | 6.999 | 62,267 | +0.10(+1.42%) |
Aug 16, 2010 | 6.884 | 6.993 | 6.838 | 6.901 | 103,014,600 | -0.09(-1.32%) |
Aug 13, 2010 | 6.993 | 7.120 | 6.982 | 6.993 | 72,336,176 | -0.07(-0.98%) |
Aug 12, 2010 | 6.924 | 7.131 | 6.849 | 7.062 | 118,149,192 | -0.08(-1.13%) |
Aug 11, 2010 | 7.281 | 7.293 | 7.097 | 7.143 | 180,126 | -0.32(-4.24%) |
Aug 10, 2010 | 7.454 | 7.500 | 7.367 | 7.460 | 18,350 | -0.05(-0.69%) |
Aug 09, 2010 | 7.552 | 7.552 | 7.437 | 7.511 | 67,846,072 | +0.01(+0.08%) |
Aug 06, 2010 | 7.506 | 7.511 | 7.367 | 7.506 | 95,041,984 | +0.03(+0.46%) |
Aug 05, 2010 | 7.511 | 7.511 | 7.425 | 7.471 | 89,518,824 | -0.07(-0.99%) |
Aug 04, 2010 | 7.483 | 7.601 | 7.454 | 7.546 | 58,304 | +0.12(+1.55%) |
Aug 03, 2010 | 7.529 | 7.621 | 7.350 | 7.431 | 279,655 | -0.14(-1.90%) |
Aug 02, 2010 | 7.517 | 7.598 | 7.448 | 7.575 | 133,889,560 | +0.22(+3.05%) |
Jul 30, 2010 | 7.350 | 7.488 | 7.241 | 7.350 | 138,189,744 | -0.12(-1.54%) |
Jul 29, 2010 | 7.500 | 7.546 | 7.321 | 7.465 | 30,039 | +0.03(+0.46%) |
Jul 28, 2010 | 7.431 | 7.529 | 7.402 | 7.431 | 19,441 | -0.07(-0.92%) |
Jul 27, 2010 | 7.500 | 7.586 | 7.396 | 7.500 | 158,578 | +0.05(+0.70%) |
Jul 26, 2010 | 7.379 | 7.569 | 7.339 | 7.448 | 217,998,688 | +0.13(+1.73%) |
Jul 23, 2010 | 6.959 | 7.339 | 7.108 | 7.321 | 280,772,960 | +0.36(+5.21%) |
Jul 22, 2010 | 6.769 | 7.034 | 6.763 | 6.959 | 139,067 | +0.31(+4.68%) |
Jul 21, 2010 | 6.803 | 6.838 | 6.579 | 6.648 | 117,390,224 | -0.12(-1.70%) |
Jul 20, 2010 | 6.763 | 6.769 | 6.475 | 6.763 | 92,156,960 | +0.16(+2.35%) |
Jul 19, 2010 | 6.527 | 6.660 | 6.464 | 6.608 | 86,571,800 | +0.08(+1.23%) |
Jul 16, 2010 | 6.527 | 6.780 | 6.504 | 6.527 | 119,714,120 | -0.23(-3.41%) |
Jul 15, 2010 | 6.826 | 6.849 | 6.625 | 6.757 | 114,584,872 | -0.04(-0.59%) |
Jul 14, 2010 | 6.688 | 6.861 | 6.642 | 6.798 | 62,284 | +0.09(+1.29%) |
Jul 13, 2010 | 6.602 | 6.798 | 6.481 | 6.711 | 119,508 | +0.32(+5.05%) |
Jul 12, 2010 | 6.239 | 6.406 | 6.234 | 6.389 | 97,702,224 | +0.14(+2.30%) |
Jul 09, 2010 | 6.245 | 6.297 | 6.067 | 6.245 | 88,141,400 | +0.13(+2.17%) |
Jul 08, 2010 | 6.170 | 6.234 | 6.015 | 6.113 | 108,272,920 | +0.02(+0.28%) |
Jul 07, 2010 | 5.877 | 6.118 | 5.854 | 6.095 | 125,996,752 | +0.25(+4.23%) |
Jul 06, 2010 | 5.998 | 6.084 | 5.779 | 5.848 | 43,757 | -0.07(-1.17%) |
Jul 02, 2010 | 5.917 | 6.118 | 5.842 | 5.917 | 124,407,832 | -0.09(-1.44%) |
Jul 01, 2010 | 6.003 | 6.118 | 5.767 | 6.003 | 266,307,776 | +0.20(+3.47%) |
Jun 30, 2010 | 5.813 | 6.055 | 5.779 | 5.802 | 332,713 | +0.15(+2.65%) |
Jun 29, 2010 | 5.652 | 5.839 | 5.612 | 5.652 | 108,109 | -0.54(-8.65%) |
Jun 25, 2010 | 6.188 | 6.199 | 5.998 | 6.188 | 257,422,992 | -0.02(-0.28%) |
Jun 24, 2010 | 6.326 | 6.349 | 6.124 | 6.205 | 64,713 | -0.14(-2.27%) |
Jun 23, 2010 | 6.464 | 6.493 | 6.331 | 6.349 | 144,360,592 | -0.11(-1.65%) |
Jun 22, 2010 | 6.642 | 6.677 | 6.435 | 6.455 | 94,436 | -0.18(-2.73%) |
Jun 21, 2010 | 6.723 | 6.792 | 6.619 | 6.636 | 117,791,728 | +0.04(+0.61%) |
Jun 18, 2010 | 6.596 | 6.688 | 6.562 | 6.596 | 96,280,856 | -0.01(-0.17%) |
Jun 17, 2010 | 6.683 | 6.729 | 6.521 | 6.608 | 120,562,816 | -0.09(-1.29%) |
Jun 16, 2010 | 6.706 | 6.775 | 6.619 | 6.694 | 107,483,568 | -0.04(-0.60%) |
Jun 15, 2010 | 6.648 | 6.769 | 6.631 | 6.734 | 37,353 | +0.14(+2.09%) |
Jun 14, 2010 | 6.608 | 6.746 | 6.562 | 6.596 | 100,943,144 | +0.03(+0.53%) |
Jun 11, 2010 | 6.464 | 6.602 | 6.452 | 6.562 | 87,355,904 | +0.01(+0.09%) |
Jun 10, 2010 | 6.452 | 6.562 | 6.389 | 6.556 | 26,277 | +0.20(+3.08%) |
Jun 09, 2010 | 6.539 | 6.562 | 6.331 | 6.360 | 130,120,320 | -0.10(-1.52%) |
Jun 08, 2010 | 6.412 | 6.544 | 6.268 | 6.458 | 82,012 | +0.07(+1.17%) |
Jun 07, 2010 | 6.590 | 6.619 | 6.366 | 6.383 | 132,281,368 | -0.24(-3.57%) |
Jun 04, 2010 | 6.619 | 6.838 | 6.556 | 6.619 | 145,036,944 | -0.26(-3.85%) |
Jun 03, 2010 | 6.913 | 6.993 | 6.798 | 6.884 | 79,243 | +0.06(+0.93%) |
Jun 02, 2010 | 6.821 | 6.832 | 6.590 | 6.821 | 151,556,064 | +0.25(+3.86%) |
Jun 01, 2010 | 6.619 | 6.838 | 6.548 | 6.567 | 81,281 | -0.18(-2.73%) |
May 28, 2010 | 6.752 | 6.953 | 6.688 | 6.752 | 136,945,312 | -0.15(-2.17%) |
May 27, 2010 | 6.821 | 6.907 | 6.711 | 6.901 | 157,442,000 | +0.35(+5.27%) |
May 26, 2010 | 6.590 | 6.803 | 6.533 | 6.556 | 142,170 | +0.21(+3.36%) |
May 25, 2010 | 6.026 | 6.360 | 5.998 | 6.343 | 377,227 | +0.01(+0.09%) |
May 24, 2010 | 6.481 | 6.585 | 6.337 | 6.337 | 158,115,200 | -0.14(-2.22%) |
May 21, 2010 | 5.900 | 6.504 | 5.854 | 6.481 | 303,092,736 | +0.02(+0.34%) |
May 20, 2010 | 6.245 | 6.476 | 6.193 | 6.459 | 361,919 | -0.19(-2.84%) |
May 19, 2010 | 6.504 | 6.711 | 6.395 | 6.648 | 230,680,928 | +0.00(+0.04%) |
May 18, 2010 | 6.993 | 7.011 | 6.590 | 6.645 | 305,382 | -0.23(-3.39%) |
May 17, 2010 | 6.953 | 7.011 | 6.613 | 6.878 | 188,737,328 | -0.09(-1.32%) |
May 14, 2010 | 6.970 | 7.108 | 6.832 | 6.970 | 183,910,736 | -0.18(-2.50%) |
May 13, 2010 | 7.408 | 7.408 | 7.091 | 7.149 | 173,917,136 | -0.05(-0.64%) |
May 12, 2010 | 7.085 | 7.316 | 7.189 | 7.195 | 178,207,760 | +0.11(+1.54%) |
May 11, 2010 | 7.206 | 7.229 | 7.039 | 7.085 | 75,914 | +0.09(+1.32%) |
May 10, 2010 | 7.045 | 7.068 | 6.919 | 6.993 | 233,312,064 | +0.37(+5.56%) |
May 07, 2010 | 6.878 | 6.890 | 6.303 | 6.625 | 453,568,768 | -0.06(-0.86%) |
May 06, 2010 | 6.683 | 7.201 | 6.095 | 6.683 | 621,667 | -0.31(-4.37%) |
May 05, 2010 | 7.057 | 7.310 | 6.924 | 6.988 | 344,766,208 | -0.41(-5.53%) |
May 04, 2010 | 7.523 | 7.529 | 7.339 | 7.396 | 172,261 | -0.26(-3.38%) |
May 03, 2010 | 7.586 | 7.765 | 7.586 | 7.655 | 184,764,736 | +0.16(+2.15%) |
Apr 30, 2010 | 7.851 | 7.903 | 7.460 | 7.494 | 254,216,688 | -0.32(-4.12%) |
Apr 29, 2010 | 7.742 | 7.885 | 7.701 | 7.816 | 191,136,496 | +0.19(+2.49%) |
Apr 28, 2010 | 7.707 | 7.742 | 7.425 | 7.626 | 361,240,032 | -0.18(-2.36%) |
Apr 27, 2010 | 8.311 | 8.346 | 7.569 | 7.811 | 156,594 | -0.51(-6.15%) |
Apr 26, 2010 | 8.283 | 8.386 | 8.219 | 8.323 | 213,088,288 | +0.14(+1.76%) |
Apr 23, 2010 | 8.173 | 8.283 | 8.121 | 8.179 | 159,841,728 | +0.01(+0.07%) |
Apr 22, 2010 | 8.058 | 8.191 | 7.972 | 8.173 | 162,096,112 | +0.04(+0.50%) |
Apr 21, 2010 | 8.070 | 8.145 | 8.012 | 8.133 | 596,904 | +0.13(+1.58%) |
Apr 20, 2010 | 7.897 | 8.024 | 7.868 | 8.006 | 153,258 | +0.18(+2.28%) |
Apr 19, 2010 | 7.701 | 7.914 | 7.690 | 7.828 | 166,403,504 | +0.10(+1.34%) |
Apr 16, 2010 | 7.966 | 8.012 | 7.655 | 7.724 | 259,987,584 | -0.20(-2.47%) |
Apr 15, 2010 | 7.724 | 7.989 | 7.719 | 7.920 | 276,273,184 | +0.24(+3.07%) |
Apr 14, 2010 | 7.437 | 7.730 | 7.402 | 7.684 | 266,737,568 | +0.32(+4.38%) |
Apr 13, 2010 | 7.339 | 7.419 | 7.316 | 7.362 | 123,282,552 | +0.01(+0.16%) |
Apr 12, 2010 | 7.321 | 7.373 | 7.275 | 7.350 | 88,034,880 | +0.03(+0.39%) |
Apr 09, 2010 | 7.327 | 7.390 | 7.258 | 7.321 | 104,951,984 | +0.05(+0.71%) |
Apr 08, 2010 | 7.224 | 7.316 | 7.103 | 7.270 | 134,580,048 | +0.03(+0.40%) |
Apr 07, 2010 | 7.304 | 7.379 | 7.212 | 7.241 | 152,880,432 | -0.07(-0.94%) |
Apr 06, 2010 | 7.356 | 7.414 | 7.252 | 7.310 | 132,667,576 | -0.11(-1.47%) |
Apr 05, 2010 | 7.419 | 7.437 | 7.344 | 7.419 | 154,395,072 | +0.15(+2.06%) |
Apr 01, 2010 | 7.390 | 7.270 | 7.270 | 7.270 | 369,976,320 | +0.03(+0.48%) |
Mar 31, 2010 | 7.379 | 7.454 | 7.149 | 7.235 | 752,936,320 | -0.41(-5.35%) |
Mar 30, 2010 | 7.799 | 7.851 | 7.586 | 7.644 | 246,681,312 | -0.20(-2.57%) |
Mar 29, 2010 | 7.885 | 7.991 | 7.707 | 7.845 | 274,663,072 | -0.13(-1.66%) |
Mar 26, 2010 | 7.995 | 8.047 | 7.920 | 7.978 | 104,937,656 | +0.03(+0.43%) |
Mar 25, 2010 | 8.001 | 8.127 | 7.920 | 7.943 | 154,352,320 | -0.06(-0.72%) |
Mar 24, 2010 | 7.926 | 8.087 | 7.920 | 8.001 | 159,433,280 | +0.00(+0.00%) |
Mar 23, 2010 | 8.156 | 8.231 | 7.949 | 8.001 | 289,737,280 | -0.05(-0.64%) |
Mar 22, 2010 | 7.471 | 8.058 | 7.373 | 8.052 | 295,903,776 | +0.40(+5.27%) |
Mar 19, 2010 | 8.006 | 8.012 | 7.506 | 7.649 | 438,535,520 | -0.25(-3.20%) |
Mar 18, 2010 | 8.191 | 8.369 | 7.857 | 7.903 | 407,745,120 | -0.21(-2.62%) |
Mar 17, 2010 | 7.799 | 8.145 | 7.799 | 8.116 | 238,315,008 | +0.35(+4.52%) |
Mar 16, 2010 | 7.765 | 7.776 | 7.667 | 7.765 | 129,732,368 | +0.05(+0.67%) |
Mar 15, 2010 | 7.736 | 7.742 | 7.667 | 7.713 | 165,085,600 | +0.03(+0.45%) |
Mar 12, 2010 | 7.494 | 7.696 | 7.471 | 7.678 | 182,025,712 | +0.25(+3.33%) |
Mar 11, 2010 | 7.362 | 7.465 | 7.339 | 7.431 | 103,040,016 | +0.05(+0.70%) |
Mar 10, 2010 | 7.414 | 7.454 | 7.367 | 7.379 | 98,679,096 | +0.01(+0.16%) |
Mar 09, 2010 | 7.385 | 7.500 | 7.327 | 7.367 | 145,731,328 | -0.07(-1.01%) |
Mar 08, 2010 | 7.448 | 7.460 | 7.362 | 7.442 | 137,009,952 | -0.04(-0.54%) |
Mar 05, 2010 | 7.437 | 7.506 | 7.385 | 7.483 | 185,760,512 | +0.12(+1.64%) |
Mar 04, 2010 | 7.304 | 7.367 | 7.206 | 7.362 | 155,770,016 | +0.06(+0.79%) |
Mar 03, 2010 | 7.172 | 7.385 | 7.108 | 7.304 | 272,544,960 | +0.25(+3.51%) |
Mar 02, 2010 | 7.264 | 7.298 | 7.011 | 7.057 | 336,139,232 | -0.09(-1.21%) |
Mar 01, 2010 | 6.798 | 7.149 | 6.763 | 7.143 | 247,542,976 | +0.39(+5.71%) |
Feb 26, 2010 | 6.809 | 6.821 | 6.683 | 6.757 | 125,730,504 | -0.02(-0.34%) |
Feb 25, 2010 | 6.636 | 6.809 | 6.562 | 6.780 | 144,350,432 | +0.04(+0.53%) |
Feb 24, 2010 | 6.746 | 6.838 | 6.706 | 6.745 | 146,070,560 | +0.07(+1.02%) |
Feb 23, 2010 | 6.452 | 6.694 | 6.418 | 6.677 | 199,065,568 | +0.22(+3.48%) |
Feb 22, 2010 | 6.539 | 6.550 | 6.435 | 6.452 | 72,872,192 | -0.05(-0.71%) |
Feb 19, 2010 | 6.533 | 6.562 | 6.481 | 6.498 | 81,638,952 | -0.05(-0.79%) |
Feb 18, 2010 | 6.613 | 6.608 | 6.498 | 6.550 | 92,509,256 | -0.06(-0.96%) |
Feb 17, 2010 | 6.579 | 6.631 | 6.533 | 6.613 | 114,597,064 | +0.10(+1.50%) |
Feb 16, 2010 | 6.452 | 6.550 | 6.395 | 6.516 | 108,627,752 | +0.12(+1.80%) |
Feb 12, 2010 | 6.285 | 6.400 | 6.400 | 6.400 | 120,687,016 | -0.03(-0.54%) |
Feb 11, 2010 | 6.331 | 6.438 | 6.262 | 6.435 | 113,090,800 | +0.14(+2.19%) |
Feb 10, 2010 | 6.400 | 6.412 | 6.274 | 6.297 | 127,307,576 | -0.12(-1.88%) |
Feb 09, 2010 | 6.435 | 6.458 | 6.343 | 6.418 | 144,495,536 | +0.09(+1.46%) |
Feb 08, 2010 | 6.383 | 6.516 | 6.262 | 6.326 | 159,782,688 | +0.05(+0.73%) |
Feb 05, 2010 | 6.314 | 6.395 | 6.038 | 6.280 | 315,393,568 | -0.09(-1.36%) |
Feb 04, 2010 | 6.613 | 6.636 | 6.331 | 6.366 | 225,214,800 | -0.28(-4.24%) |
Feb 03, 2010 | 6.613 | 6.711 | 6.573 | 6.648 | 156,384,288 | +0.09(+1.40%) |
Feb 02, 2010 | 6.481 | 6.631 | 6.441 | 6.556 | 207,994,544 | +0.18(+2.89%) |
Feb 01, 2010 | 6.412 | 6.435 | 6.291 | 6.372 | 143,589,440 | +0.13(+2.12%) |
Jan 29, 2010 | 6.677 | 6.683 | 6.159 | 6.239 | 277,529,312 | -0.33(-5.00%) |
Jan 28, 2010 | 6.648 | 6.878 | 6.567 | 6.567 | 361,016,096 | -0.08(-1.21%) |
Jan 27, 2010 | 6.660 | 6.688 | 6.458 | 6.648 | 182,236,496 | +0.21(+3.22%) |
Jan 26, 2010 | 6.429 | 6.596 | 6.372 | 6.441 | 187,849,216 | +0.09(+1.45%) |
Jan 25, 2010 | 6.176 | 6.389 | 6.107 | 6.349 | 211,129,856 | +0.29(+4.85%) |
Jan 22, 2010 | 6.337 | 6.400 | 5.992 | 6.055 | 280,637,216 | -0.38(-5.90%) |
Jan 21, 2010 | 6.636 | 6.688 | 6.337 | 6.435 | 210,847,664 | -0.19(-2.87%) |
Jan 20, 2010 | 6.723 | 6.729 | 6.619 | 6.625 | 124,332,056 | -0.14(-2.04%) |
Jan 19, 2010 | 6.625 | 6.809 | 6.596 | 6.763 | 114,451,944 | +0.09(+1.29%) |
Jan 15, 2010 | 6.757 | 6.677 | 6.677 | 6.677 | 167,047,664 | -0.09(-1.36%) |
Jan 14, 2010 | 6.723 | 6.826 | 6.625 | 6.769 | 202,457,664 | +0.05(+0.68%) |
Jan 13, 2010 | 6.855 | 6.867 | 6.602 | 6.723 | 268,252,432 | -0.11(-1.60%) |
Jan 12, 2010 | 6.895 | 6.924 | 6.746 | 6.832 | 283,013,472 | -0.14(-1.98%) |
Jan 11, 2010 | 6.849 | 6.988 | 6.780 | 6.970 | 295,653,632 | +0.24(+3.59%) |
Jan 08, 2010 | 6.717 | 6.757 | 6.596 | 6.729 | 226,662,192 | +0.02(+0.26%) |
Jan 07, 2010 | 6.596 | 6.729 | 6.516 | 6.711 | 225,988,224 | +0.17(+2.55%) |
Jan 06, 2010 | 6.452 | 6.596 | 6.406 | 6.544 | 347,326,912 | +0.24(+3.74%) |
Jan 05, 2010 | 6.015 | 6.470 | 5.986 | 6.308 | 374,070,688 | +0.39(+6.61%) |
Jan 04, 2010 | 5.854 | 5.917 | 5.782 | 5.917 | 105,667,560 | +0.16(+2.80%) |
Dec 31, 2009 | 5.779 | 5.756 | 5.756 | 5.756 | 54,299,204 | +0.01(+0.10%) |
Dec 30, 2009 | 5.785 | 5.802 | 5.693 | 5.750 | 81,045,880 | -0.07(-1.19%) |
Dec 29, 2009 | 5.911 | 5.923 | 5.808 | 5.819 | 70,879,296 | -0.05(-0.88%) |
Dec 28, 2009 | 5.859 | 5.969 | 5.842 | 5.871 | 93,747,936 | +0.04(+0.69%) |
Dec 24, 2009 | 5.854 | 5.871 | 5.790 | 5.831 | 43,252,908 | +0.03(+0.50%) |
Dec 23, 2009 | 5.762 | 5.819 | 5.716 | 5.802 | 112,549,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.635 | 5.698 | 5.589 | 5.698 | 88,270,968 | +0.08(+1.46%) |
Dec 21, 2009 | 5.623 | 5.641 | 5.543 | 5.616 | 92,656,344 | +0.04(+0.80%) |
Dec 18, 2009 | 5.503 | 5.600 | 5.451 | 5.572 | 152,945,840 | +0.17(+3.09%) |
Dec 17, 2009 | 5.462 | 5.503 | 5.370 | 5.405 | 96,703,136 | -0.11(-1.98%) |
Dec 16, 2009 | 5.434 | 5.549 | 5.416 | 5.514 | 124,271,792 | +0.11(+2.02%) |
Dec 15, 2009 | 5.203 | 5.445 | 5.198 | 5.405 | 190,046,112 | +0.18(+3.41%) |
Dec 14, 2009 | 5.209 | 5.238 | 5.180 | 5.226 | 65,916,404 | +0.05(+0.89%) |
Dec 11, 2009 | 5.232 | 5.238 | 5.169 | 5.180 | 110,278,928 | -0.03(-0.55%) |
Dec 10, 2009 | 5.146 | 5.232 | 5.123 | 5.209 | 110,306,096 | +0.11(+2.14%) |
Dec 09, 2009 | 5.105 | 5.186 | 5.065 | 5.100 | 91,824,024 | +0.02(+0.45%) |
Dec 08, 2009 | 5.105 | 5.117 | 5.042 | 5.077 | 99,814,304 | -0.05(-1.01%) |
Dec 07, 2009 | 5.123 | 5.180 | 5.065 | 5.128 | 72,035,576 | -0.02(-0.34%) |
Dec 04, 2009 | 5.238 | 5.261 | 5.054 | 5.146 | 138,081,296 | +0.00(+0.00%) |
Dec 03, 2009 | 5.209 | 5.244 | 5.117 | 5.146 | 100,621,648 | -0.04(-0.78%) |
Dec 02, 2009 | 5.146 | 5.221 | 5.128 | 5.186 | 110,520,184 | +0.07(+1.46%) |
Dec 01, 2009 | 5.186 | 5.221 | 5.071 | 5.111 | 180,650,320 | -0.01(-0.11%) |
Nov 30, 2009 | 5.054 | 5.137 | 4.990 | 5.117 | 102,283,144 | +0.09(+1.83%) |
Nov 27, 2009 | 4.892 | 5.071 | 4.835 | 5.025 | 73,291,280 | -0.05(-0.91%) |
Nov 25, 2009 | 5.105 | 5.123 | 5.042 | 5.071 | 46,774,340 | +0.00(+0.00%) |
Nov 24, 2009 | 5.065 | 5.082 | 4.979 | 5.071 | 81,779,480 | +0.05(+0.92%) |
Nov 23, 2009 | 5.088 | 5.128 | 4.990 | 5.025 | 106,554,096 | +0.05(+1.04%) |
Nov 20, 2009 | 4.967 | 5.054 | 4.939 | 4.973 | 103,051,448 | -0.05(-1.03%) |
Nov 19, 2009 | 5.077 | 5.077 | 4.921 | 5.025 | 157,419,184 | -0.12(-2.35%) |
Nov 18, 2009 | 5.180 | 5.261 | 5.065 | 5.146 | 209,177,872 | -0.02(-0.45%) |
Nov 17, 2009 | 5.054 | 5.180 | 5.036 | 5.169 | 219,967,984 | +0.16(+3.10%) |
Nov 16, 2009 | 4.898 | 5.059 | 4.892 | 5.013 | 211,470,736 | +0.17(+3.57%) |
Nov 13, 2009 | 4.789 | 4.864 | 4.760 | 4.841 | 149,764,864 | +0.12(+2.56%) |
Nov 12, 2009 | 4.749 | 4.858 | 4.703 | 4.720 | 150,206,880 | -0.07(-1.56%) |
Nov 11, 2009 | 4.795 | 4.835 | 4.754 | 4.795 | 155,132,288 | +0.05(+1.09%) |
Nov 10, 2009 | 4.691 | 4.806 | 4.628 | 4.743 | 237,320,880 | +0.03(+0.73%) |
Nov 09, 2009 | 4.478 | 4.708 | 4.461 | 4.708 | 352,972,064 | +0.25(+5.55%) |
Nov 06, 2009 | 4.259 | 4.461 | 4.225 | 4.461 | 277,936,864 | +0.21(+4.87%) |
Nov 05, 2009 | 4.236 | 4.317 | 4.213 | 4.254 | 217,186,016 | +0.07(+1.65%) |
Nov 04, 2009 | 4.231 | 4.277 | 4.167 | 4.184 | 417,019,168 | -0.10(-2.28%) |
Nov 03, 2009 | 4.363 | 4.415 | 4.208 | 4.282 | 336,184,544 | -0.08(-1.85%) |
Nov 02, 2009 | 4.449 | 4.513 | 4.231 | 4.363 | 362,050,048 | +0.33(+8.29%) |
Oct 30, 2009 | 4.190 | 4.202 | 3.920 | 4.029 | 166,331,232 | -0.17(-4.11%) |
Oct 29, 2009 | 4.110 | 4.231 | 4.064 | 4.202 | 120,640,008 | +0.20(+4.89%) |
Oct 28, 2009 | 4.184 | 4.225 | 3.966 | 4.006 | 164,364,608 | -0.21(-5.05%) |
Oct 27, 2009 | 4.305 | 4.334 | 4.127 | 4.219 | 126,766,336 | -0.08(-1.87%) |
Oct 26, 2009 | 4.432 | 4.513 | 4.259 | 4.300 | 105,214,984 | -0.09(-2.10%) |
Oct 23, 2009 | 4.438 | 4.455 | 4.346 | 4.392 | 82,882,136 | -0.07(-1.68%) |
Oct 22, 2009 | 4.449 | 4.530 | 4.386 | 4.467 | 92,798,536 | -0.01(-0.26%) |
Oct 21, 2009 | 4.426 | 4.593 | 4.403 | 4.478 | 121,175,040 | +0.04(+0.91%) |
Oct 20, 2009 | 4.426 | 4.438 | 4.420 | 4.438 | 87,011,632 | +0.08(+1.85%) |
Oct 19, 2009 | 4.340 | 4.420 | 4.271 | 4.357 | 109,108,848 | +0.09(+2.02%) |
Oct 16, 2009 | 4.351 | 4.369 | 4.259 | 4.271 | 82,301,336 | -0.14(-3.13%) |
Oct 15, 2009 | 4.380 | 4.455 | 4.380 | 4.409 | 70,077,552 | +0.00(+0.00%) |
Oct 14, 2009 | 4.490 | 4.495 | 4.380 | 4.409 | 102,191,208 | +0.02(+0.53%) |
Oct 13, 2009 | 4.363 | 4.536 | 4.323 | 4.386 | 174,236,624 | +0.00(+0.00%) |
Oct 12, 2009 | 4.179 | 4.507 | 4.121 | 4.386 | 264,519,072 | +0.29(+7.02%) |
Oct 09, 2009 | 4.115 | 4.121 | 4.058 | 4.098 | 56,660,620 | -0.03(-0.84%) |
Oct 08, 2009 | 4.138 | 4.184 | 4.092 | 4.133 | 136,095,712 | +0.03(+0.70%) |
Oct 07, 2009 | 4.092 | 4.110 | 4.030 | 4.104 | 58,781,808 | -0.01(-0.14%) |
Oct 06, 2009 | 4.133 | 4.156 | 4.052 | 4.110 | 84,233,592 | +0.05(+1.28%) |
Oct 05, 2009 | 3.995 | 4.075 | 3.937 | 4.058 | 74,173,384 | +0.12(+3.07%) |
Oct 02, 2009 | 3.920 | 4.023 | 3.805 | 3.937 | 96,988,776 | -0.07(-1.86%) |
Oct 01, 2009 | 4.133 | 4.173 | 4.012 | 4.012 | 176,177,776 | -0.14(-3.33%) |
Sep 30, 2009 | 4.305 | 4.317 | 4.110 | 4.150 | 166,632,416 | -0.14(-3.22%) |
Sep 29, 2009 | 4.311 | 4.317 | 4.236 | 4.288 | 81,156,480 | +0.02(+0.54%) |
Sep 28, 2009 | 4.236 | 4.317 | 4.219 | 4.265 | 79,628,296 | +0.07(+1.65%) |
Sep 25, 2009 | 4.225 | 4.288 | 4.144 | 4.196 | 107,558,496 | -0.02(-0.55%) |
Sep 24, 2009 | 4.334 | 4.346 | 4.150 | 4.219 | 153,462,912 | -0.02(-0.41%) |
Sep 23, 2009 | 4.144 | 4.369 | 4.133 | 4.236 | 241,983,648 | +0.20(+4.99%) |
Sep 22, 2009 | 3.983 | 4.081 | 3.972 | 4.035 | 96,400,344 | +0.10(+2.64%) |
Sep 21, 2009 | 3.960 | 3.983 | 3.885 | 3.931 | 91,703,816 | -0.06(-1.59%) |
Sep 18, 2009 | 4.023 | 4.064 | 3.989 | 3.995 | 92,656,008 | -0.14(-3.34%) |
Sep 17, 2009 | 4.058 | 4.173 | 3.943 | 4.133 | 179,460,752 | +0.07(+1.81%) |
Sep 16, 2009 | 4.225 | 4.236 | 4.041 | 4.059 | 185,736,272 | -0.08(-2.05%) |
Sep 15, 2009 | 4.254 | 4.282 | 4.144 | 4.144 | 88,079,664 | -0.11(-2.57%) |
Sep 14, 2009 | 4.202 | 4.259 | 4.133 | 4.254 | 59,969,092 | +0.03(+0.82%) |
Sep 11, 2009 | 4.294 | 4.340 | 4.202 | 4.219 | 84,762,536 | -0.06(-1.48%) |
Sep 10, 2009 | 4.277 | 4.305 | 4.231 | 4.282 | 59,115,932 | +0.03(+0.68%) |
Sep 09, 2009 | 4.213 | 4.328 | 4.173 | 4.254 | 82,492,688 | +0.05(+1.23%) |
Sep 08, 2009 | 4.334 | 4.346 | 4.184 | 4.202 | 79,025,584 | -0.07(-1.75%) |
Sep 04, 2009 | 4.311 | 4.346 | 4.184 | 4.277 | 73,907,304 | -0.03(-0.67%) |
Sep 03, 2009 | 4.110 | 4.328 | 4.012 | 4.305 | 151,211,968 | +0.26(+6.40%) |
Sep 02, 2009 | 4.133 | 4.150 | 3.954 | 4.046 | 114,481,848 | -0.12(-2.89%) |