Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.804 | 5.863 | 5.791 | 5.831 | 23,871,364 | -0.03(-0.56%) |
Mar 30, 2011 | 5.863 | 5.863 | 5.863 | 5.863 | 38,280,640 | +0.12(+2.17%) |
Mar 29, 2011 | 5.726 | 5.765 | 5.693 | 5.739 | 17,210,764 | -0.01(-0.23%) |
Mar 28, 2011 | 5.726 | 5.765 | 5.647 | 5.752 | 19,212,794 | +0.03(+0.46%) |
Mar 25, 2011 | 5.706 | 5.752 | 5.627 | 5.726 | 22,588,088 | +0.04(+0.69%) |
Mar 24, 2011 | 5.712 | 5.712 | 5.555 | 5.686 | 25,918,518 | +0.05(+0.81%) |
Mar 23, 2011 | 5.686 | 5.706 | 5.568 | 5.640 | 26,503,086 | -0.07(-1.15%) |
Mar 22, 2011 | 5.785 | 5.785 | 5.653 | 5.706 | 40,408,220 | -0.01(-0.12%) |
Mar 21, 2011 | 5.745 | 5.804 | 5.706 | 5.712 | 134,423,248 | -0.14(-2.47%) |
Mar 18, 2011 | 5.903 | 6.192 | 5.818 | 5.857 | 59,838,604 | +0.05(+0.79%) |
Mar 17, 2011 | 5.765 | 5.818 | 5.634 | 5.811 | 17,083,628 | +0.13(+2.31%) |
Mar 16, 2011 | 5.778 | 5.850 | 5.667 | 5.680 | 22,759,312 | -0.11(-1.93%) |
Mar 15, 2011 | 5.778 | 5.890 | 5.752 | 5.791 | 19,310,546 | -0.10(-1.67%) |
Mar 14, 2011 | 5.916 | 5.962 | 5.804 | 5.890 | 17,735,858 | -0.07(-1.21%) |
Mar 11, 2011 | 5.883 | 6.054 | 5.883 | 5.962 | 23,388,134 | +0.05(+0.89%) |
Mar 10, 2011 | 6.093 | 6.093 | 5.883 | 5.909 | 28,246,654 | -0.25(-4.05%) |
Mar 09, 2011 | 6.113 | 6.238 | 6.103 | 6.159 | 17,724,828 | +0.05(+0.75%) |
Mar 08, 2011 | 6.106 | 6.192 | 6.074 | 6.113 | 19,879,100 | +0.03(+0.43%) |
Mar 07, 2011 | 6.067 | 6.120 | 6.021 | 6.087 | 19,809,836 | +0.01(+0.11%) |
Mar 04, 2011 | 6.093 | 6.120 | 5.949 | 6.080 | 27,459,056 | -0.05(-0.86%) |
Mar 03, 2011 | 6.120 | 6.192 | 6.067 | 6.133 | 26,796,966 | +0.20(+3.32%) |
Mar 02, 2011 | 5.870 | 6.014 | 5.850 | 5.936 | 20,085,518 | +0.06(+1.01%) |
Mar 01, 2011 | 6.041 | 6.041 | 5.844 | 5.877 | 17,905,002 | -0.12(-2.08%) |
Feb 28, 2011 | 6.126 | 6.166 | 5.969 | 6.001 | 17,854,936 | -0.10(-1.61%) |
Feb 25, 2011 | 6.028 | 6.159 | 6.001 | 6.100 | 15,199,467 | +0.17(+2.88%) |
Feb 24, 2011 | 6.014 | 6.106 | 5.877 | 5.929 | 37,283,504 | -0.10(-1.63%) |
Feb 23, 2011 | 6.021 | 6.132 | 5.942 | 6.028 | 26,117,560 | -0.01(-0.22%) |
Feb 22, 2011 | 6.159 | 6.191 | 6.001 | 6.041 | 23,397,820 | -0.21(-3.36%) |
Feb 18, 2011 | 6.191 | 6.355 | 6.172 | 6.251 | 32,454,184 | +0.06(+0.95%) |
Feb 17, 2011 | 6.257 | 6.277 | 6.172 | 6.191 | 13,918,230 | -0.07(-1.15%) |
Feb 16, 2011 | 6.316 | 6.362 | 6.244 | 6.264 | 16,281,212 | -0.07(-1.04%) |
Feb 15, 2011 | 6.277 | 6.408 | 6.270 | 6.329 | 22,035,690 | +0.03(+0.52%) |
Feb 14, 2011 | 6.264 | 6.316 | 6.205 | 6.296 | 11,889,232 | +0.04(+0.63%) |
Feb 11, 2011 | 6.073 | 6.323 | 6.041 | 6.257 | 19,705,318 | +0.16(+2.58%) |
Feb 10, 2011 | 6.185 | 6.218 | 6.093 | 6.100 | 24,666,054 | -0.18(-2.82%) |
Feb 09, 2011 | 6.369 | 6.283 | 6.152 | 6.277 | 24,582,414 | -0.09(-1.44%) |
Feb 08, 2011 | 6.310 | 6.408 | 6.251 | 6.369 | 17,185,370 | +0.09(+1.36%) |
Feb 07, 2011 | 6.231 | 6.323 | 6.205 | 6.283 | 16,297,653 | +0.09(+1.38%) |
Feb 04, 2011 | 6.198 | 6.355 | 6.126 | 6.198 | 16,827,572 | -0.01(-0.21%) |
Feb 03, 2011 | 6.047 | 6.211 | 6.041 | 6.211 | 18,603,930 | +0.10(+1.72%) |
Feb 02, 2011 | 6.041 | 6.152 | 5.995 | 6.106 | 21,610,570 | +0.03(+0.54%) |
Feb 01, 2011 | 5.903 | 6.080 | 5.870 | 6.073 | 17,825,046 | +0.24(+4.05%) |
Jan 31, 2011 | 5.798 | 5.916 | 5.785 | 5.837 | 14,217,304 | +0.07(+1.25%) |
Jan 28, 2011 | 5.864 | 5.939 | 5.765 | 5.765 | 18,373,308 | -0.09(-1.57%) |
Jan 27, 2011 | 5.831 | 5.949 | 5.780 | 5.857 | 22,448,586 | +0.03(+0.45%) |
Jan 26, 2011 | 5.824 | 5.939 | 5.759 | 5.831 | 23,332,898 | -0.01(-0.22%) |
Jan 25, 2011 | 5.778 | 5.909 | 5.673 | 5.844 | 48,320,532 | +0.20(+3.48%) |
Jan 24, 2011 | 5.765 | 5.791 | 5.601 | 5.647 | 26,832,086 | -0.11(-1.94%) |
Jan 21, 2011 | 5.647 | 5.765 | 5.608 | 5.759 | 28,222,906 | +0.25(+4.52%) |
Jan 20, 2011 | 5.582 | 5.595 | 5.450 | 5.509 | 22,544,956 | -0.09(-1.64%) |
Jan 19, 2011 | 5.765 | 5.772 | 5.575 | 5.601 | 22,031,378 | -0.22(-3.72%) |
Jan 18, 2011 | 5.772 | 5.844 | 5.752 | 5.818 | 21,367,582 | +0.07(+1.14%) |
Jan 14, 2011 | 5.595 | 5.791 | 5.595 | 5.752 | 21,360,434 | +0.13(+2.33%) |
Jan 13, 2011 | 5.759 | 5.765 | 5.608 | 5.621 | 16,352,942 | -0.13(-2.28%) |
Jan 12, 2011 | 5.765 | 5.805 | 5.680 | 5.752 | 25,709,080 | +0.06(+1.04%) |
Jan 11, 2011 | 5.726 | 5.772 | 5.667 | 5.693 | 9,180,524 | +0.01(+0.23%) |
Jan 10, 2011 | 5.791 | 5.791 | 5.595 | 5.680 | 16,851,762 | -0.05(-0.80%) |
Jan 07, 2011 | 5.745 | 5.801 | 5.555 | 5.726 | 22,329,684 | -0.09(-1.56%) |
Jan 06, 2011 | 5.909 | 5.929 | 5.706 | 5.816 | 22,274,782 | -0.12(-2.01%) |
Jan 05, 2011 | 5.850 | 5.949 | 5.798 | 5.936 | 18,919,558 | +0.06(+1.00%) |
Jan 04, 2011 | 5.936 | 5.995 | 5.805 | 5.877 | 19,900,824 | -0.07(-1.10%) |
Jan 03, 2011 | 5.877 | 5.991 | 5.831 | 5.942 | 18,522,026 | +0.14(+2.37%) |
Dec 31, 2010 | 5.785 | 5.837 | 5.759 | 5.805 | 6,193,664 | +0.00(+0.00%) |
Dec 30, 2010 | 5.798 | 5.837 | 5.765 | 5.805 | 8,796,359 | +0.00(+0.00%) |
Dec 29, 2010 | 5.831 | 5.850 | 5.785 | 5.805 | 7,776,634 | +0.00(+0.00%) |
Dec 28, 2010 | 5.614 | 5.850 | 5.575 | 5.805 | 16,977,434 | +0.20(+3.63%) |
Dec 27, 2010 | 5.568 | 5.660 | 5.522 | 5.601 | 11,101,343 | +0.01(+0.12%) |
Dec 23, 2010 | 5.667 | 5.726 | 5.588 | 5.595 | 14,174,973 | -0.07(-1.27%) |
Dec 22, 2010 | 5.588 | 5.732 | 5.582 | 5.667 | 27,185,010 | +0.10(+1.77%) |
Dec 21, 2010 | 5.516 | 5.595 | 5.516 | 5.568 | 15,956,652 | +0.05(+0.95%) |
Dec 20, 2010 | 5.529 | 5.575 | 5.470 | 5.516 | 16,685,219 | -0.01(-0.12%) |
Dec 17, 2010 | 5.404 | 5.562 | 5.391 | 5.522 | 27,030,266 | +0.22(+4.08%) |
Dec 16, 2010 | 5.286 | 5.418 | 5.247 | 5.306 | 17,849,964 | +0.05(+1.00%) |
Dec 15, 2010 | 5.345 | 5.437 | 5.254 | 5.254 | 13,859,034 | -0.10(-1.84%) |
Dec 14, 2010 | 5.418 | 5.516 | 5.306 | 5.352 | 19,589,236 | -0.09(-1.69%) |
Dec 13, 2010 | 5.496 | 5.509 | 5.332 | 5.444 | 29,113,096 | -0.05(-0.95%) |
Dec 10, 2010 | 5.490 | 5.536 | 5.431 | 5.496 | 13,328,076 | +0.01(+0.12%) |
Dec 09, 2010 | 5.424 | 5.509 | 5.345 | 5.490 | 19,196,482 | +0.12(+2.32%) |
Dec 08, 2010 | 5.195 | 5.411 | 5.188 | 5.365 | 22,136,554 | +0.15(+2.89%) |
Dec 07, 2010 | 5.398 | 5.444 | 5.175 | 5.214 | 26,576,912 | -0.14(-2.57%) |
Dec 06, 2010 | 5.352 | 5.404 | 5.280 | 5.352 | 15,493,912 | -0.03(-0.49%) |
Dec 03, 2010 | 5.306 | 5.398 | 5.214 | 5.378 | 16,665,906 | +0.05(+0.99%) |
Dec 02, 2010 | 5.122 | 5.352 | 5.096 | 5.326 | 26,851,942 | +0.23(+4.50%) |
Dec 01, 2010 | 5.031 | 5.096 | 4.985 | 5.096 | 17,404,952 | +0.16(+3.19%) |
Nov 30, 2010 | 4.985 | 5.011 | 4.932 | 4.939 | 14,793,196 | -0.11(-2.21%) |
Nov 29, 2010 | 4.893 | 5.057 | 4.886 | 5.050 | 14,743,662 | +0.14(+2.94%) |
Nov 26, 2010 | 4.926 | 5.004 | 4.899 | 4.906 | 3,464,036 | -0.08(-1.58%) |
Nov 24, 2010 | 4.991 | 4.985 | 4.985 | 4.985 | 9,190,310 | +0.03(+0.53%) |
Nov 23, 2010 | 4.998 | 5.063 | 4.926 | 4.958 | 14,698,809 | -0.11(-2.20%) |
Nov 22, 2010 | 4.998 | 5.089 | 4.958 | 5.070 | 13,851,194 | +0.05(+1.04%) |
Nov 19, 2010 | 4.945 | 5.083 | 4.900 | 5.017 | 34,213,276 | -0.12(-2.42%) |
Nov 18, 2010 | 5.135 | 5.181 | 5.070 | 5.142 | 20,501,618 | +0.11(+2.21%) |
Nov 17, 2010 | 5.181 | 5.181 | 4.965 | 5.031 | 35,806,044 | -0.20(-3.76%) |
Nov 16, 2010 | 5.266 | 5.293 | 5.083 | 5.227 | 26,551,814 | -0.09(-1.60%) |
Nov 15, 2010 | 5.293 | 5.384 | 5.293 | 5.312 | 13,849,365 | +0.06(+1.12%) |
Nov 12, 2010 | 5.371 | 5.410 | 5.234 | 5.253 | 20,585,750 | -0.16(-3.02%) |
Nov 11, 2010 | 5.456 | 5.502 | 5.384 | 5.417 | 15,107,013 | -0.10(-1.78%) |
Nov 10, 2010 | 5.410 | 5.515 | 5.312 | 5.515 | 28,086,812 | +0.12(+2.18%) |
Nov 09, 2010 | 5.496 | 5.522 | 5.371 | 5.397 | 22,521,896 | -0.06(-1.08%) |
Nov 08, 2010 | 5.496 | 5.535 | 5.417 | 5.456 | 19,446,966 | -0.05(-0.83%) |
Nov 05, 2010 | 5.594 | 5.738 | 5.437 | 5.502 | 52,414,032 | -0.14(-2.44%) |
Nov 04, 2010 | 5.594 | 5.692 | 5.515 | 5.640 | 32,071,110 | +0.07(+1.29%) |
Nov 03, 2010 | 5.509 | 5.581 | 5.456 | 5.568 | 18,909,014 | +0.07(+1.31%) |
Nov 02, 2010 | 5.450 | 5.502 | 5.397 | 5.496 | 16,862,632 | +0.10(+1.94%) |
Nov 01, 2010 | 5.397 | 5.430 | 5.273 | 5.391 | 17,074,614 | +0.02(+0.37%) |
Oct 29, 2010 | 5.371 | 5.410 | 5.353 | 5.371 | 13,957,093 | -0.01(-0.12%) |
Oct 28, 2010 | 5.404 | 5.417 | 5.312 | 5.378 | 9,721,925 | +0.02(+0.37%) |
Oct 27, 2010 | 5.234 | 5.384 | 5.214 | 5.358 | 15,234,898 | +0.07(+1.24%) |
Oct 25, 2010 | 5.502 | 5.515 | 5.260 | 5.293 | 20,453,428 | -0.14(-2.65%) |
Oct 22, 2010 | 5.705 | 5.718 | 5.358 | 5.437 | 50,367,984 | -0.03(-0.48%) |
Oct 21, 2010 | 5.338 | 5.469 | 5.306 | 5.463 | 37,525,552 | +0.17(+3.22%) |
Oct 20, 2010 | 5.391 | 5.397 | 5.227 | 5.293 | 28,335,312 | -0.14(-2.65%) |
Oct 19, 2010 | 5.345 | 5.541 | 5.345 | 5.437 | 23,733,702 | +0.00(+0.00%) |
Oct 18, 2010 | 5.247 | 5.509 | 5.220 | 5.437 | 18,939,046 | +0.18(+3.36%) |
Oct 15, 2010 | 5.371 | 5.391 | 5.194 | 5.260 | 14,843,038 | -0.10(-1.83%) |
Oct 14, 2010 | 5.417 | 5.417 | 5.227 | 5.358 | 20,192,896 | -0.07(-1.33%) |
Oct 13, 2010 | 5.548 | 5.574 | 5.414 | 5.430 | 15,802,086 | -0.14(-2.47%) |
Oct 12, 2010 | 5.535 | 5.600 | 5.489 | 5.568 | 20,527,822 | +0.01(+0.24%) |
Oct 11, 2010 | 5.528 | 5.568 | 5.469 | 5.555 | 10,323,004 | +0.05(+0.95%) |
Oct 08, 2010 | 5.502 | 5.587 | 5.469 | 5.502 | 13,570,704 | -0.05(-0.94%) |
Oct 07, 2010 | 5.535 | 5.594 | 5.410 | 5.555 | 16,900,184 | +0.10(+1.80%) |
Oct 06, 2010 | 5.535 | 5.594 | 5.417 | 5.456 | 21,771,840 | -0.09(-1.54%) |
Oct 05, 2010 | 5.345 | 5.574 | 5.279 | 5.541 | 610 | +0.26(+4.83%) |
Oct 04, 2010 | 5.306 | 5.404 | 5.273 | 5.286 | 18,758,812 | -0.03(-0.49%) |
Oct 01, 2010 | 5.312 | 5.404 | 5.283 | 5.312 | 26,523,302 | +0.10(+1.84%) |
Sep 30, 2010 | 5.212 | 5.371 | 5.201 | 5.216 | 112,484 | +0.01(+0.17%) |
Sep 29, 2010 | 5.148 | 5.286 | 5.109 | 5.207 | 16,997,244 | +0.03(+0.51%) |
Sep 28, 2010 | 5.155 | 5.201 | 5.089 | 5.181 | 73,243 | +0.05(+0.89%) |
Sep 27, 2010 | 5.155 | 5.260 | 5.129 | 5.135 | 17,212,280 | -0.04(-0.76%) |
Sep 24, 2010 | 5.129 | 5.240 | 5.063 | 5.175 | 20,155,996 | +0.16(+3.27%) |
Sep 23, 2010 | 5.011 | 5.240 | 4.991 | 5.011 | 23,530,986 | -0.15(-2.92%) |
Sep 22, 2010 | 5.338 | 5.391 | 5.148 | 5.162 | 19,254,406 | -0.18(-3.43%) |
Sep 21, 2010 | 5.489 | 5.561 | 5.332 | 5.345 | 3,053 | -0.13(-2.39%) |
Sep 20, 2010 | 5.404 | 5.509 | 5.338 | 5.476 | 14,015,161 | +0.09(+1.58%) |
Sep 17, 2010 | 5.391 | 5.430 | 5.283 | 5.391 | 13,788,067 | +0.01(+0.24%) |
Sep 15, 2010 | 5.253 | 5.417 | 5.214 | 5.378 | 15,308,109 | +0.09(+1.73%) |
Sep 14, 2010 | 5.437 | 5.446 | 5.247 | 5.286 | 305 | -0.16(-2.89%) |
Sep 13, 2010 | 5.496 | 5.568 | 5.397 | 5.443 | 23,573,646 | +0.06(+1.09%) |
Sep 10, 2010 | 5.299 | 5.391 | 5.273 | 5.384 | 15,192,574 | +0.07(+1.23%) |
Sep 09, 2010 | 5.351 | 5.443 | 5.253 | 5.319 | 12,894 | +0.09(+1.75%) |
Sep 08, 2010 | 5.063 | 5.319 | 5.057 | 5.227 | 7,633 | +0.17(+3.37%) |
Sep 07, 2010 | 5.162 | 5.194 | 4.985 | 5.057 | 1,432 | -0.20(-3.86%) |
Sep 03, 2010 | 5.279 | 5.332 | 5.155 | 5.260 | 12,083,216 | +0.07(+1.26%) |
Sep 02, 2010 | 5.129 | 5.201 | 5.089 | 5.194 | 12,695,537 | +0.05(+1.02%) |
Sep 01, 2010 | 4.906 | 5.148 | 4.880 | 5.142 | 19,843,408 | +0.33(+6.95%) |
Aug 31, 2010 | 4.801 | 4.867 | 4.723 | 4.808 | 76,831 | +0.03(+0.62%) |
Aug 30, 2010 | 4.919 | 4.919 | 4.769 | 4.778 | 13,750,857 | -0.04(-0.75%) |
Aug 27, 2010 | 4.965 | 4.985 | 4.762 | 4.814 | 21,019,076 | -0.06(-1.21%) |
Aug 26, 2010 | 4.867 | 4.932 | 4.778 | 4.873 | 24,361 | +0.12(+2.48%) |
Aug 25, 2010 | 4.788 | 4.860 | 4.664 | 4.756 | 25,849 | -0.05(-1.09%) |
Aug 24, 2010 | 4.913 | 4.998 | 4.788 | 4.808 | 1,793 | -0.19(-3.80%) |
Aug 23, 2010 | 5.070 | 5.161 | 4.978 | 4.998 | 14,868,625 | +0.00(+0.00%) |
Aug 20, 2010 | 4.939 | 5.024 | 4.854 | 4.998 | 15,788,848 | +0.03(+0.53%) |
Aug 19, 2010 | 5.070 | 5.148 | 4.932 | 4.971 | 1,793 | -0.12(-2.31%) |
Aug 18, 2010 | 5.135 | 5.200 | 5.066 | 5.089 | 17,812,948 | -0.05(-0.89%) |
Aug 17, 2010 | 5.142 | 5.161 | 5.056 | 5.135 | 7,753 | +0.04(+0.77%) |
Aug 16, 2010 | 5.083 | 5.102 | 5.016 | 5.096 | 12,044,464 | -0.02(-0.38%) |
Aug 13, 2010 | 5.115 | 5.246 | 5.089 | 5.115 | 15,491,348 | +0.01(+0.26%) |
Aug 12, 2010 | 5.102 | 5.207 | 5.037 | 5.102 | 19,594,158 | -0.07(-1.39%) |
Aug 11, 2010 | 5.429 | 5.462 | 5.161 | 5.174 | 13,663 | -0.38(-6.83%) |
Aug 10, 2010 | 5.410 | 5.573 | 5.377 | 5.554 | 24,231,330 | +0.08(+1.43%) |
Aug 09, 2010 | 5.384 | 5.482 | 5.220 | 5.475 | 18,693,888 | +0.13(+2.45%) |
Aug 06, 2010 | 5.344 | 5.482 | 5.299 | 5.344 | 13,888,824 | -0.19(-3.43%) |
Aug 05, 2010 | 5.508 | 5.554 | 5.449 | 5.534 | 11,302,130 | -0.01(-0.24%) |
Aug 04, 2010 | 5.586 | 5.652 | 5.514 | 5.547 | 17,692,764 | -0.02(-0.35%) |
Aug 03, 2010 | 5.776 | 5.809 | 5.521 | 5.567 | 25,849 | -0.26(-4.49%) |
Aug 02, 2010 | 5.606 | 5.828 | 5.567 | 5.828 | 25,927,500 | +0.29(+5.32%) |
Jul 30, 2010 | 5.534 | 5.560 | 5.416 | 5.534 | 16,093,850 | +0.01(+0.24%) |
Jul 29, 2010 | 5.593 | 5.619 | 5.433 | 5.521 | 13,861,374 | +0.01(+0.24%) |
Jul 28, 2010 | 5.508 | 5.580 | 5.449 | 5.508 | 19,110 | +0.00(+0.00%) |
Jul 27, 2010 | 5.508 | 5.652 | 5.455 | 5.508 | 14,367 | +0.07(+1.32%) |
Jul 26, 2010 | 5.246 | 5.462 | 5.200 | 5.436 | 16,933,664 | +0.18(+3.49%) |
Jul 23, 2010 | 5.200 | 5.285 | 5.070 | 5.253 | 16,924,400 | +0.05(+1.01%) |
Jul 22, 2010 | 5.220 | 5.312 | 5.043 | 5.200 | 458 | +0.27(+5.44%) |
Jul 21, 2010 | 5.161 | 5.181 | 4.926 | 4.932 | 25,939,736 | -0.13(-2.58%) |
Jul 20, 2010 | 5.063 | 5.112 | 4.906 | 5.063 | 26,466,564 | -0.02(-0.39%) |
Jul 19, 2010 | 5.070 | 5.161 | 4.971 | 5.083 | 22,482,892 | +0.02(+0.39%) |
Jul 16, 2010 | 5.070 | 5.351 | 4.998 | 5.063 | 23,859,140 | -0.31(-5.72%) |
Jul 15, 2010 | 5.397 | 5.429 | 5.200 | 5.370 | 18,404,380 | -0.02(-0.36%) |
Jul 14, 2010 | 5.423 | 5.446 | 5.299 | 5.390 | 18,145,284 | -0.09(-1.55%) |
Jul 13, 2010 | 5.475 | 5.527 | 5.416 | 5.475 | 917 | +0.09(+1.70%) |
Jul 12, 2010 | 5.442 | 5.501 | 5.357 | 5.384 | 16,320,700 | -0.08(-1.44%) |
Jul 09, 2010 | 5.462 | 5.514 | 5.305 | 5.462 | 13,630,357 | +0.14(+2.71%) |
Jul 08, 2010 | 5.279 | 5.364 | 5.213 | 5.318 | 40,511 | +0.09(+1.75%) |
Jul 07, 2010 | 4.880 | 5.246 | 4.847 | 5.227 | 21,931,990 | +0.38(+7.83%) |
Jul 06, 2010 | 4.847 | 4.932 | 4.782 | 4.847 | 7,761 | +0.12(+2.63%) |
Jul 02, 2010 | 4.723 | 4.932 | 4.671 | 4.723 | 14,838,380 | -0.10(-2.04%) |
Jul 01, 2010 | 4.985 | 5.083 | 4.690 | 4.821 | 38,051,076 | -0.21(-4.16%) |
Jun 30, 2010 | 5.109 | 5.259 | 5.017 | 5.030 | 23,108,082 | -0.08(-1.54%) |
Jun 29, 2010 | 5.083 | 5.357 | 5.063 | 5.109 | 8,111 | -0.30(-5.56%) |
Jun 25, 2010 | 5.410 | 5.462 | 5.285 | 5.410 | 17,423,856 | +0.14(+2.73%) |
Jun 24, 2010 | 5.338 | 5.423 | 5.233 | 5.266 | 13,454,964 | -0.11(-2.07%) |
Jun 23, 2010 | 5.377 | 5.462 | 5.318 | 5.377 | 19,402,802 | +0.03(+0.61%) |
Jun 22, 2010 | 5.514 | 5.521 | 5.338 | 5.344 | 13,541,909 | -0.18(-3.20%) |
Jun 21, 2010 | 5.560 | 5.599 | 5.475 | 5.521 | 13,844,975 | +0.05(+0.84%) |
Jun 18, 2010 | 5.475 | 5.521 | 5.390 | 5.475 | 11,719,362 | +0.04(+0.72%) |
Jun 17, 2010 | 5.541 | 5.554 | 5.351 | 5.436 | 13,307,278 | -0.05(-0.95%) |
Jun 16, 2010 | 5.377 | 5.593 | 5.377 | 5.488 | 21,799,620 | +0.05(+0.96%) |
Jun 15, 2010 | 5.390 | 5.462 | 5.279 | 5.436 | 17,325,038 | +0.12(+2.34%) |
Jun 14, 2010 | 5.429 | 5.495 | 5.299 | 5.312 | 13,671,889 | -0.08(-1.46%) |
Jun 11, 2010 | 5.299 | 5.397 | 5.234 | 5.390 | 11,469,537 | +0.01(+0.12%) |
Jun 10, 2010 | 5.253 | 5.384 | 5.181 | 5.384 | 25,531,330 | +0.21(+4.05%) |
Jun 09, 2010 | 5.142 | 5.312 | 5.128 | 5.174 | 34,271,764 | +0.07(+1.28%) |
Jun 08, 2010 | 4.971 | 5.119 | 4.886 | 5.109 | 24,948,270 | +0.18(+3.58%) |
Jun 07, 2010 | 5.109 | 5.168 | 4.899 | 4.932 | 19,287,878 | -0.15(-2.96%) |
Jun 04, 2010 | 5.083 | 5.266 | 5.050 | 5.083 | 24,954,668 | -0.26(-4.90%) |
Jun 03, 2010 | 5.475 | 5.527 | 5.312 | 5.344 | 17,799,628 | -0.05(-0.85%) |
Jun 02, 2010 | 5.200 | 5.390 | 5.168 | 5.390 | 176,253 | +0.23(+4.44%) |
Jun 01, 2010 | 5.266 | 5.359 | 5.161 | 5.161 | 152 | -0.09(-1.62%) |
May 28, 2010 | 5.246 | 5.384 | 5.194 | 5.246 | 16,715,487 | -0.12(-2.20%) |
May 27, 2010 | 5.155 | 5.364 | 5.056 | 5.364 | 28,133,962 | +0.33(+6.49%) |
May 26, 2010 | 5.200 | 5.226 | 4.998 | 5.037 | 153 | -0.05(-1.03%) |
May 25, 2010 | 4.743 | 5.122 | 4.684 | 5.089 | 1,806 | +0.19(+3.87%) |
May 24, 2010 | 5.154 | 5.161 | 4.880 | 4.900 | 18,095,358 | -0.24(-4.70%) |
May 21, 2010 | 4.802 | 5.174 | 4.749 | 5.141 | 31,619,204 | +0.26(+5.35%) |
May 20, 2010 | 4.824 | 5.056 | 4.776 | 4.880 | 35,948 | -0.21(-4.11%) |
May 19, 2010 | 5.102 | 5.213 | 4.985 | 5.089 | 25,425,578 | -0.05(-1.05%) |
May 18, 2010 | 5.488 | 5.501 | 5.070 | 5.143 | 1,683 | -0.25(-4.69%) |
May 17, 2010 | 5.514 | 5.553 | 5.194 | 5.396 | 30,537,886 | -0.11(-2.02%) |
May 14, 2010 | 5.507 | 5.592 | 5.370 | 5.507 | 36,110,344 | -0.16(-2.88%) |
May 13, 2010 | 5.684 | 5.821 | 5.638 | 5.671 | 25,432,178 | -0.01(-0.23%) |
May 12, 2010 | 5.690 | 5.736 | 5.592 | 5.684 | 20,067,436 | +0.08(+1.40%) |
May 11, 2010 | 5.671 | 5.723 | 5.579 | 5.605 | 45,462,664 | +0.15(+2.75%) |
May 10, 2010 | 5.331 | 5.461 | 5.298 | 5.455 | 37,783,684 | +0.31(+5.96%) |
May 07, 2010 | 5.200 | 5.357 | 5.089 | 5.148 | 52,038,380 | +0.02(+0.38%) |
May 06, 2010 | 5.202 | 5.599 | 4.880 | 5.128 | 20,098 | -0.39(-7.05%) |
May 05, 2010 | 5.605 | 5.742 | 5.488 | 5.517 | 28,315,144 | -0.13(-2.26%) |
May 04, 2010 | 5.853 | 5.853 | 5.586 | 5.644 | 33,435,000 | -0.23(-3.89%) |
May 03, 2010 | 5.938 | 5.997 | 5.755 | 5.873 | 23,577,922 | -0.02(-0.33%) |
Apr 30, 2010 | 5.867 | 5.945 | 5.762 | 5.893 | 35,309,644 | +0.04(+0.67%) |
Apr 29, 2010 | 5.762 | 5.958 | 5.729 | 5.853 | 27,386,338 | +0.16(+2.87%) |
Apr 28, 2010 | 5.755 | 5.867 | 5.625 | 5.690 | 43,576,156 | +0.06(+1.04%) |
Apr 27, 2010 | 5.710 | 5.782 | 5.527 | 5.631 | 43,304,144 | -0.12(-2.05%) |
Apr 26, 2010 | 6.030 | 6.043 | 5.716 | 5.749 | 37,259,968 | -0.25(-4.24%) |
Apr 23, 2010 | 5.984 | 6.056 | 5.733 | 6.004 | 46,180,168 | +0.05(+0.77%) |
Apr 22, 2010 | 5.671 | 5.997 | 5.599 | 5.958 | 46,704,624 | +0.12(+2.01%) |
Apr 21, 2010 | 5.840 | 6.428 | 5.736 | 5.840 | 62,419 | +0.24(+4.20%) |
Apr 20, 2010 | 5.350 | 5.710 | 5.318 | 5.605 | 7,561 | +0.29(+5.54%) |
Apr 19, 2010 | 5.187 | 5.364 | 5.154 | 5.311 | 46,556,752 | +0.08(+1.63%) |
Apr 16, 2010 | 5.435 | 5.442 | 5.128 | 5.226 | 55,626,640 | -0.23(-4.19%) |
Apr 15, 2010 | 5.579 | 5.599 | 5.409 | 5.455 | 27,493,050 | -0.11(-2.00%) |
Apr 14, 2010 | 5.383 | 5.599 | 5.370 | 5.566 | 32,009,112 | +0.25(+4.67%) |
Apr 13, 2010 | 5.285 | 5.383 | 5.154 | 5.318 | 47,799,204 | -0.13(-2.40%) |
Apr 12, 2010 | 5.494 | 5.501 | 5.403 | 5.448 | 17,778,534 | -0.01(-0.12%) |
Apr 09, 2010 | 5.501 | 5.514 | 5.390 | 5.455 | 20,512,702 | +0.01(+0.12%) |
Apr 08, 2010 | 5.403 | 5.488 | 5.239 | 5.448 | 57,517,484 | -0.12(-2.11%) |
Apr 07, 2010 | 5.860 | 5.860 | 5.559 | 5.566 | 78,802,896 | +0.03(+0.59%) |
Apr 06, 2010 | 5.311 | 5.618 | 5.292 | 5.533 | 46,760,280 | +0.31(+5.88%) |
Apr 05, 2010 | 5.148 | 5.337 | 5.089 | 5.226 | 24,741,234 | +0.13(+2.56%) |