Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.810 | 5.869 | 5.797 | 5.836 | 23,849,416 | -0.03(-0.56%) |
Mar 30, 2011 | 5.869 | 5.869 | 5.869 | 5.869 | 38,245,448 | +0.12(+2.17%) |
Mar 29, 2011 | 5.731 | 5.770 | 5.698 | 5.744 | 17,194,940 | -0.01(-0.23%) |
Mar 28, 2011 | 5.731 | 5.770 | 5.652 | 5.757 | 19,195,130 | +0.03(+0.46%) |
Mar 25, 2011 | 5.711 | 5.757 | 5.632 | 5.731 | 22,567,322 | +0.04(+0.69%) |
Mar 24, 2011 | 5.718 | 5.718 | 5.560 | 5.691 | 25,894,690 | +0.05(+0.81%) |
Mar 23, 2011 | 5.691 | 5.711 | 5.573 | 5.645 | 26,478,720 | -0.07(-1.15%) |
Mar 22, 2011 | 5.790 | 5.790 | 5.659 | 5.711 | 40,371,072 | -0.01(-0.11%) |
Mar 21, 2011 | 5.751 | 5.810 | 5.711 | 5.718 | 134,299,664 | -0.14(-2.47%) |
Mar 18, 2011 | 5.908 | 6.197 | 5.823 | 5.862 | 59,783,592 | +0.05(+0.79%) |
Mar 17, 2011 | 5.770 | 5.823 | 5.639 | 5.816 | 17,067,922 | +0.13(+2.31%) |
Mar 16, 2011 | 5.783 | 5.856 | 5.672 | 5.685 | 22,738,388 | -0.11(-1.93%) |
Mar 15, 2011 | 5.783 | 5.895 | 5.757 | 5.797 | 19,292,792 | -0.10(-1.67%) |
Mar 14, 2011 | 5.921 | 5.967 | 5.810 | 5.895 | 17,719,554 | -0.07(-1.21%) |
Mar 11, 2011 | 5.889 | 6.059 | 5.889 | 5.967 | 23,366,632 | +0.05(+0.89%) |
Mar 10, 2011 | 6.099 | 6.099 | 5.889 | 5.915 | 28,220,686 | -0.25(-4.05%) |
Mar 09, 2011 | 6.119 | 6.243 | 6.109 | 6.165 | 17,708,532 | +0.05(+0.75%) |
Mar 08, 2011 | 6.112 | 6.197 | 6.079 | 6.119 | 19,860,824 | +0.03(+0.43%) |
Mar 07, 2011 | 6.073 | 6.125 | 6.027 | 6.092 | 19,791,624 | +0.01(+0.11%) |
Mar 04, 2011 | 6.099 | 6.125 | 5.954 | 6.086 | 27,433,812 | -0.05(-0.86%) |
Mar 03, 2011 | 6.125 | 6.197 | 6.073 | 6.138 | 26,772,330 | +0.20(+3.32%) |
Mar 02, 2011 | 5.875 | 6.020 | 5.856 | 5.941 | 20,067,052 | +0.06(+1.01%) |
Mar 01, 2011 | 6.046 | 6.046 | 5.849 | 5.882 | 17,888,540 | -0.12(-2.08%) |
Feb 28, 2011 | 6.132 | 6.171 | 5.974 | 6.007 | 17,838,520 | -0.10(-1.61%) |
Feb 25, 2011 | 6.033 | 6.165 | 6.007 | 6.105 | 15,185,493 | +0.17(+2.88%) |
Feb 24, 2011 | 6.020 | 6.112 | 5.882 | 5.935 | 37,249,220 | -0.10(-1.63%) |
Feb 23, 2011 | 6.027 | 6.138 | 5.948 | 6.033 | 26,093,544 | -0.01(-0.22%) |
Feb 22, 2011 | 6.164 | 6.197 | 6.007 | 6.046 | 23,376,304 | -0.21(-3.36%) |
Feb 18, 2011 | 6.197 | 6.361 | 6.177 | 6.256 | 32,424,340 | +0.06(+0.95%) |
Feb 17, 2011 | 6.263 | 6.283 | 6.177 | 6.197 | 13,905,431 | -0.07(-1.15%) |
Feb 16, 2011 | 6.322 | 6.368 | 6.250 | 6.269 | 16,266,241 | -0.07(-1.04%) |
Feb 15, 2011 | 6.283 | 6.414 | 6.276 | 6.335 | 22,015,426 | +0.03(+0.52%) |
Feb 14, 2011 | 6.269 | 6.322 | 6.210 | 6.302 | 11,878,299 | +0.04(+0.63%) |
Feb 11, 2011 | 6.079 | 6.328 | 6.046 | 6.263 | 19,687,196 | +0.16(+2.58%) |
Feb 10, 2011 | 6.191 | 6.223 | 6.099 | 6.105 | 24,643,372 | -0.18(-2.82%) |
Feb 09, 2011 | 6.374 | 6.289 | 6.158 | 6.283 | 24,559,808 | -0.09(-1.44%) |
Feb 08, 2011 | 6.315 | 6.414 | 6.256 | 6.374 | 17,169,566 | +0.09(+1.36%) |
Feb 07, 2011 | 6.237 | 6.328 | 6.210 | 6.289 | 16,282,666 | +0.09(+1.38%) |
Feb 04, 2011 | 6.204 | 6.361 | 6.132 | 6.204 | 16,812,098 | -0.01(-0.21%) |
Feb 03, 2011 | 6.053 | 6.217 | 6.046 | 6.217 | 18,586,822 | +0.11(+1.72%) |
Feb 02, 2011 | 6.046 | 6.158 | 6.000 | 6.112 | 21,590,698 | +0.03(+0.54%) |
Feb 01, 2011 | 5.908 | 6.086 | 5.876 | 6.079 | 17,808,654 | +0.24(+4.04%) |
Jan 31, 2011 | 5.803 | 5.921 | 5.790 | 5.843 | 14,204,230 | +0.07(+1.25%) |
Jan 28, 2011 | 5.869 | 5.944 | 5.770 | 5.770 | 18,356,414 | -0.09(-1.57%) |
Jan 27, 2011 | 5.836 | 5.954 | 5.785 | 5.862 | 22,427,944 | +0.03(+0.45%) |
Jan 26, 2011 | 5.830 | 5.944 | 5.764 | 5.836 | 23,311,442 | -0.01(-0.22%) |
Jan 25, 2011 | 5.784 | 5.915 | 5.679 | 5.849 | 48,276,100 | +0.20(+3.48%) |
Jan 24, 2011 | 5.770 | 5.797 | 5.606 | 5.652 | 26,807,412 | -0.11(-1.94%) |
Jan 21, 2011 | 5.652 | 5.770 | 5.613 | 5.764 | 28,196,954 | +0.25(+4.52%) |
Jan 20, 2011 | 5.587 | 5.600 | 5.455 | 5.514 | 22,524,224 | -0.09(-1.64%) |
Jan 19, 2011 | 5.770 | 5.777 | 5.580 | 5.606 | 22,011,118 | -0.22(-3.72%) |
Jan 18, 2011 | 5.777 | 5.849 | 5.757 | 5.823 | 21,347,934 | +0.07(+1.14%) |
Jan 14, 2011 | 5.600 | 5.797 | 5.600 | 5.757 | 21,340,790 | +0.13(+2.33%) |
Jan 13, 2011 | 5.764 | 5.770 | 5.613 | 5.626 | 16,337,904 | -0.13(-2.28%) |
Jan 12, 2011 | 5.770 | 5.810 | 5.685 | 5.757 | 25,685,438 | +0.06(+1.04%) |
Jan 11, 2011 | 5.731 | 5.777 | 5.672 | 5.698 | 9,172,082 | +0.01(+0.23%) |
Jan 10, 2011 | 5.797 | 5.797 | 5.600 | 5.685 | 16,836,266 | -0.05(-0.80%) |
Jan 07, 2011 | 5.751 | 5.807 | 5.560 | 5.731 | 22,309,150 | -0.09(-1.56%) |
Jan 06, 2011 | 5.915 | 5.935 | 5.711 | 5.822 | 22,254,298 | -0.12(-2.01%) |
Jan 05, 2011 | 5.856 | 5.954 | 5.803 | 5.941 | 18,902,160 | +0.06(+1.00%) |
Jan 04, 2011 | 5.941 | 6.000 | 5.810 | 5.882 | 19,882,524 | -0.07(-1.10%) |
Jan 03, 2011 | 5.882 | 5.997 | 5.836 | 5.948 | 18,504,994 | +0.14(+2.37%) |
Dec 31, 2010 | 5.790 | 5.843 | 5.764 | 5.810 | 6,187,969 | +0.00(+0.00%) |
Dec 30, 2010 | 5.803 | 5.843 | 5.770 | 5.810 | 8,788,270 | +0.00(+0.00%) |
Dec 29, 2010 | 5.836 | 5.856 | 5.790 | 5.810 | 7,769,483 | +0.00(+0.00%) |
Dec 28, 2010 | 5.619 | 5.856 | 5.580 | 5.810 | 16,961,822 | +0.20(+3.63%) |
Dec 27, 2010 | 5.574 | 5.665 | 5.528 | 5.606 | 11,091,135 | +0.01(+0.12%) |
Dec 23, 2010 | 5.672 | 5.731 | 5.593 | 5.600 | 14,161,938 | -0.07(-1.27%) |
Dec 22, 2010 | 5.593 | 5.738 | 5.587 | 5.672 | 27,160,010 | +0.10(+1.77%) |
Dec 21, 2010 | 5.521 | 5.600 | 5.521 | 5.574 | 15,941,979 | +0.05(+0.95%) |
Dec 20, 2010 | 5.534 | 5.580 | 5.475 | 5.521 | 16,669,876 | -0.01(-0.12%) |
Dec 17, 2010 | 5.409 | 5.567 | 5.396 | 5.528 | 27,005,410 | +0.22(+4.08%) |
Dec 16, 2010 | 5.291 | 5.423 | 5.252 | 5.311 | 17,833,550 | +0.05(+1.00%) |
Dec 15, 2010 | 5.350 | 5.442 | 5.258 | 5.258 | 13,846,290 | -0.10(-1.84%) |
Dec 14, 2010 | 5.423 | 5.521 | 5.311 | 5.357 | 19,571,222 | -0.09(-1.69%) |
Dec 13, 2010 | 5.501 | 5.514 | 5.337 | 5.449 | 29,086,326 | -0.05(-0.95%) |
Dec 10, 2010 | 5.495 | 5.541 | 5.436 | 5.501 | 13,315,820 | +0.01(+0.12%) |
Dec 09, 2010 | 5.429 | 5.514 | 5.350 | 5.495 | 19,178,830 | +0.12(+2.32%) |
Dec 08, 2010 | 5.199 | 5.416 | 5.193 | 5.370 | 22,116,198 | +0.15(+2.89%) |
Dec 07, 2010 | 5.403 | 5.449 | 5.180 | 5.219 | 26,552,472 | -0.14(-2.57%) |
Dec 06, 2010 | 5.357 | 5.409 | 5.285 | 5.357 | 15,479,664 | -0.03(-0.49%) |
Dec 03, 2010 | 5.311 | 5.403 | 5.219 | 5.383 | 16,650,580 | +0.05(+0.99%) |
Dec 02, 2010 | 5.127 | 5.357 | 5.101 | 5.331 | 26,827,250 | +0.23(+4.50%) |
Dec 01, 2010 | 5.035 | 5.101 | 4.989 | 5.101 | 17,388,946 | +0.16(+3.19%) |
Nov 30, 2010 | 4.989 | 5.016 | 4.937 | 4.943 | 14,779,593 | -0.11(-2.21%) |
Nov 29, 2010 | 4.897 | 5.061 | 4.891 | 5.055 | 14,730,105 | +0.14(+2.94%) |
Nov 26, 2010 | 4.930 | 5.009 | 4.904 | 4.910 | 3,460,850 | -0.08(-1.58%) |
Nov 24, 2010 | 4.996 | 4.989 | 4.989 | 4.989 | 9,181,861 | +0.03(+0.53%) |
Nov 23, 2010 | 5.002 | 5.068 | 4.930 | 4.963 | 14,685,295 | -0.11(-2.20%) |
Nov 22, 2010 | 5.002 | 5.094 | 4.963 | 5.074 | 13,838,459 | +0.05(+1.04%) |
Nov 19, 2010 | 4.950 | 5.088 | 4.904 | 5.022 | 34,181,820 | -0.12(-2.42%) |
Nov 18, 2010 | 5.140 | 5.186 | 5.074 | 5.147 | 20,482,768 | +0.11(+2.21%) |
Nov 17, 2010 | 5.186 | 5.186 | 4.970 | 5.035 | 35,773,124 | -0.20(-3.76%) |
Nov 16, 2010 | 5.271 | 5.297 | 5.088 | 5.232 | 26,527,402 | -0.09(-1.60%) |
Nov 15, 2010 | 5.297 | 5.389 | 5.297 | 5.317 | 13,836,631 | +0.06(+1.12%) |
Nov 12, 2010 | 5.376 | 5.415 | 5.238 | 5.258 | 20,566,824 | -0.16(-3.02%) |
Nov 11, 2010 | 5.461 | 5.507 | 5.389 | 5.422 | 15,093,123 | -0.10(-1.78%) |
Nov 10, 2010 | 5.415 | 5.520 | 5.317 | 5.520 | 28,060,988 | +0.12(+2.18%) |
Nov 09, 2010 | 5.501 | 5.527 | 5.376 | 5.402 | 22,501,190 | -0.06(-1.08%) |
Nov 08, 2010 | 5.501 | 5.540 | 5.422 | 5.461 | 19,429,086 | -0.05(-0.83%) |
Nov 05, 2010 | 5.599 | 5.743 | 5.442 | 5.507 | 52,365,844 | -0.14(-2.44%) |
Nov 04, 2010 | 5.599 | 5.697 | 5.520 | 5.645 | 32,041,624 | +0.07(+1.29%) |
Nov 03, 2010 | 5.514 | 5.586 | 5.461 | 5.573 | 18,891,628 | +0.07(+1.31%) |
Nov 02, 2010 | 5.455 | 5.507 | 5.402 | 5.501 | 16,847,128 | +0.10(+1.94%) |
Nov 01, 2010 | 5.402 | 5.435 | 5.278 | 5.396 | 17,058,914 | +0.02(+0.37%) |
Oct 29, 2010 | 5.376 | 5.415 | 5.358 | 5.376 | 13,944,261 | -0.01(-0.12%) |
Oct 28, 2010 | 5.409 | 5.422 | 5.317 | 5.383 | 9,712,986 | +0.02(+0.37%) |
Oct 27, 2010 | 5.238 | 5.389 | 5.219 | 5.363 | 15,220,891 | +0.07(+1.24%) |
Oct 25, 2010 | 5.507 | 5.520 | 5.265 | 5.297 | 20,434,624 | -0.14(-2.65%) |
Oct 22, 2010 | 5.710 | 5.724 | 5.363 | 5.442 | 50,321,676 | -0.03(-0.48%) |
Oct 21, 2010 | 5.343 | 5.474 | 5.311 | 5.468 | 37,491,052 | +0.17(+3.22%) |
Oct 20, 2010 | 5.396 | 5.402 | 5.232 | 5.297 | 28,309,260 | -0.14(-2.65%) |
Oct 19, 2010 | 5.350 | 5.547 | 5.350 | 5.442 | 23,711,882 | +0.00(+0.00%) |
Oct 18, 2010 | 5.252 | 5.514 | 5.225 | 5.442 | 18,921,634 | +0.18(+3.36%) |
Oct 15, 2010 | 5.376 | 5.396 | 5.199 | 5.265 | 14,829,391 | -0.10(-1.83%) |
Oct 14, 2010 | 5.422 | 5.422 | 5.232 | 5.363 | 20,174,330 | -0.07(-1.33%) |
Oct 13, 2010 | 5.553 | 5.579 | 5.419 | 5.435 | 15,787,557 | -0.14(-2.47%) |
Oct 12, 2010 | 5.540 | 5.606 | 5.494 | 5.573 | 20,508,948 | +0.01(+0.24%) |
Oct 11, 2010 | 5.533 | 5.573 | 5.474 | 5.560 | 10,313,513 | +0.05(+0.95%) |
Oct 08, 2010 | 5.507 | 5.592 | 5.474 | 5.507 | 13,558,227 | -0.05(-0.94%) |
Oct 07, 2010 | 5.540 | 5.599 | 5.415 | 5.560 | 16,884,646 | +0.10(+1.80%) |
Oct 06, 2010 | 5.540 | 5.599 | 5.422 | 5.461 | 21,751,822 | -0.09(-1.54%) |
Oct 05, 2010 | 5.350 | 5.579 | 5.284 | 5.547 | 610 | +0.26(+4.83%) |
Oct 04, 2010 | 5.311 | 5.409 | 5.278 | 5.291 | 18,741,564 | -0.03(-0.49%) |
Oct 01, 2010 | 5.317 | 5.409 | 5.288 | 5.317 | 26,498,916 | +0.10(+1.84%) |
Sep 30, 2010 | 5.217 | 5.376 | 5.206 | 5.221 | 112,380 | +0.01(+0.17%) |
Sep 29, 2010 | 5.153 | 5.291 | 5.114 | 5.212 | 16,981,616 | +0.03(+0.51%) |
Sep 28, 2010 | 5.160 | 5.206 | 5.094 | 5.186 | 73,176 | +0.05(+0.89%) |
Sep 27, 2010 | 5.160 | 5.265 | 5.133 | 5.140 | 17,196,454 | -0.04(-0.76%) |
Sep 24, 2010 | 5.133 | 5.245 | 5.068 | 5.179 | 20,137,464 | +0.16(+3.27%) |
Sep 23, 2010 | 5.015 | 5.245 | 4.996 | 5.015 | 23,509,350 | -0.15(-2.92%) |
Sep 22, 2010 | 5.343 | 5.396 | 5.153 | 5.166 | 19,236,702 | -0.18(-3.43%) |
Sep 21, 2010 | 5.494 | 5.566 | 5.337 | 5.350 | 3,050 | -0.13(-2.39%) |
Sep 20, 2010 | 5.409 | 5.514 | 5.343 | 5.481 | 14,002,275 | +0.09(+1.58%) |
Sep 17, 2010 | 5.396 | 5.435 | 5.288 | 5.396 | 13,775,390 | +0.01(+0.24%) |
Sep 15, 2010 | 5.258 | 5.422 | 5.219 | 5.383 | 15,294,034 | +0.09(+1.73%) |
Sep 14, 2010 | 5.442 | 5.451 | 5.252 | 5.291 | 305 | -0.16(-2.89%) |
Sep 13, 2010 | 5.501 | 5.573 | 5.402 | 5.448 | 23,551,972 | +0.06(+1.09%) |
Sep 10, 2010 | 5.304 | 5.396 | 5.278 | 5.389 | 15,178,606 | +0.07(+1.23%) |
Sep 09, 2010 | 5.356 | 5.448 | 5.258 | 5.324 | 12,882 | +0.09(+1.75%) |
Sep 08, 2010 | 5.068 | 5.324 | 5.061 | 5.232 | 7,626 | +0.17(+3.37%) |
Sep 07, 2010 | 5.166 | 5.199 | 4.989 | 5.061 | 1,430 | -0.20(-3.86%) |
Sep 03, 2010 | 5.284 | 5.337 | 5.160 | 5.265 | 12,072,107 | +0.07(+1.26%) |
Sep 02, 2010 | 5.133 | 5.206 | 5.094 | 5.199 | 12,683,864 | +0.05(+1.02%) |
Sep 01, 2010 | 4.911 | 5.153 | 4.884 | 5.147 | 19,825,164 | +0.33(+6.95%) |
Aug 31, 2010 | 4.806 | 4.871 | 4.727 | 4.812 | 76,761 | +0.03(+0.62%) |
Aug 30, 2010 | 4.924 | 4.924 | 4.773 | 4.783 | 13,738,215 | -0.04(-0.75%) |
Aug 27, 2010 | 4.970 | 4.989 | 4.766 | 4.819 | 20,999,750 | -0.06(-1.21%) |
Aug 26, 2010 | 4.871 | 4.937 | 4.783 | 4.878 | 24,339 | +0.12(+2.48%) |
Aug 25, 2010 | 4.793 | 4.865 | 4.668 | 4.760 | 25,825 | -0.05(-1.09%) |
Aug 24, 2010 | 4.917 | 5.002 | 4.793 | 4.812 | 1,791 | -0.19(-3.80%) |
Aug 23, 2010 | 5.074 | 5.166 | 4.983 | 5.002 | 14,854,955 | +0.00(+0.00%) |
Aug 20, 2010 | 4.943 | 5.028 | 4.858 | 5.002 | 15,774,332 | +0.03(+0.53%) |
Aug 19, 2010 | 5.074 | 5.153 | 4.937 | 4.976 | 1,791 | -0.12(-2.31%) |
Aug 18, 2010 | 5.140 | 5.205 | 5.071 | 5.094 | 17,796,572 | -0.05(-0.89%) |
Aug 17, 2010 | 5.146 | 5.166 | 5.061 | 5.140 | 7,746 | +0.04(+0.77%) |
Aug 16, 2010 | 5.087 | 5.107 | 5.021 | 5.100 | 12,033,391 | -0.02(-0.38%) |
Aug 13, 2010 | 5.120 | 5.251 | 5.094 | 5.120 | 15,477,105 | +0.01(+0.26%) |
Aug 12, 2010 | 5.107 | 5.212 | 5.041 | 5.107 | 19,576,144 | -0.07(-1.39%) |
Aug 11, 2010 | 5.434 | 5.467 | 5.166 | 5.179 | 13,651 | -0.38(-6.83%) |
Aug 10, 2010 | 5.415 | 5.578 | 5.382 | 5.559 | 24,209,054 | +0.08(+1.43%) |
Aug 09, 2010 | 5.388 | 5.487 | 5.225 | 5.480 | 18,676,702 | +0.13(+2.45%) |
Aug 06, 2010 | 5.349 | 5.487 | 5.303 | 5.349 | 13,876,055 | -0.19(-3.43%) |
Aug 05, 2010 | 5.513 | 5.559 | 5.454 | 5.539 | 11,291,739 | -0.01(-0.24%) |
Aug 04, 2010 | 5.591 | 5.657 | 5.519 | 5.552 | 17,676,498 | -0.02(-0.35%) |
Aug 03, 2010 | 5.781 | 5.814 | 5.526 | 5.572 | 25,825 | -0.26(-4.49%) |
Aug 02, 2010 | 5.611 | 5.834 | 5.572 | 5.834 | 25,903,664 | +0.29(+5.32%) |
Jul 30, 2010 | 5.539 | 5.565 | 5.421 | 5.539 | 16,079,054 | +0.01(+0.24%) |
Jul 29, 2010 | 5.598 | 5.624 | 5.438 | 5.526 | 13,848,630 | +0.01(+0.24%) |
Jul 28, 2010 | 5.513 | 5.585 | 5.454 | 5.513 | 19,093 | +0.00(+0.00%) |
Jul 27, 2010 | 5.513 | 5.657 | 5.461 | 5.513 | 14,353 | +0.07(+1.32%) |
Jul 26, 2010 | 5.251 | 5.467 | 5.205 | 5.441 | 16,918,096 | +0.18(+3.49%) |
Jul 23, 2010 | 5.205 | 5.290 | 5.074 | 5.258 | 16,908,840 | +0.05(+1.01%) |
Jul 22, 2010 | 5.225 | 5.316 | 5.048 | 5.205 | 458 | +0.27(+5.44%) |
Jul 21, 2010 | 5.166 | 5.186 | 4.930 | 4.937 | 25,915,888 | -0.13(-2.58%) |
Jul 20, 2010 | 5.068 | 5.117 | 4.911 | 5.068 | 26,442,232 | -0.02(-0.39%) |
Jul 19, 2010 | 5.074 | 5.166 | 4.976 | 5.087 | 22,462,222 | +0.02(+0.39%) |
Jul 16, 2010 | 5.074 | 5.356 | 5.002 | 5.068 | 23,837,204 | -0.31(-5.72%) |
Jul 15, 2010 | 5.402 | 5.434 | 5.205 | 5.375 | 18,387,460 | -0.02(-0.36%) |
Jul 14, 2010 | 5.428 | 5.451 | 5.303 | 5.395 | 18,128,602 | -0.09(-1.55%) |
Jul 13, 2010 | 5.480 | 5.533 | 5.421 | 5.480 | 916 | +0.09(+1.70%) |
Jul 12, 2010 | 5.447 | 5.506 | 5.362 | 5.388 | 16,305,695 | -0.08(-1.44%) |
Jul 09, 2010 | 5.467 | 5.519 | 5.310 | 5.467 | 13,617,825 | +0.14(+2.71%) |
Jul 08, 2010 | 5.284 | 5.369 | 5.218 | 5.323 | 40,474 | +0.09(+1.75%) |
Jul 07, 2010 | 4.884 | 5.251 | 4.852 | 5.231 | 21,911,826 | +0.38(+7.83%) |
Jul 06, 2010 | 4.852 | 4.937 | 4.786 | 4.852 | 7,754 | +0.12(+2.63%) |
Jul 02, 2010 | 4.727 | 4.937 | 4.675 | 4.727 | 14,824,738 | -0.10(-2.04%) |
Jul 01, 2010 | 4.989 | 5.087 | 4.694 | 4.825 | 38,016,096 | -0.21(-4.16%) |
Jun 30, 2010 | 5.114 | 5.264 | 5.022 | 5.035 | 23,086,838 | -0.08(-1.54%) |
Jun 29, 2010 | 5.087 | 5.362 | 5.068 | 5.114 | 8,103 | -0.30(-5.56%) |
Jun 25, 2010 | 5.415 | 5.467 | 5.290 | 5.415 | 17,407,836 | +0.14(+2.73%) |
Jun 24, 2010 | 5.343 | 5.428 | 5.238 | 5.271 | 13,442,594 | -0.11(-2.07%) |
Jun 23, 2010 | 5.382 | 5.467 | 5.323 | 5.382 | 19,384,964 | +0.03(+0.61%) |
Jun 22, 2010 | 5.519 | 5.526 | 5.343 | 5.349 | 13,529,459 | -0.18(-3.20%) |
Jun 21, 2010 | 5.565 | 5.605 | 5.480 | 5.526 | 13,832,247 | +0.05(+0.84%) |
Jun 18, 2010 | 5.480 | 5.526 | 5.395 | 5.480 | 11,708,588 | +0.04(+0.72%) |
Jun 17, 2010 | 5.546 | 5.559 | 5.356 | 5.441 | 13,295,043 | -0.05(-0.95%) |
Jun 16, 2010 | 5.382 | 5.598 | 5.382 | 5.493 | 21,779,578 | +0.05(+0.96%) |
Jun 15, 2010 | 5.395 | 5.467 | 5.284 | 5.441 | 17,309,108 | +0.12(+2.34%) |
Jun 14, 2010 | 5.434 | 5.500 | 5.303 | 5.316 | 13,659,320 | -0.08(-1.46%) |
Jun 11, 2010 | 5.303 | 5.402 | 5.239 | 5.395 | 11,458,992 | +0.01(+0.12%) |
Jun 10, 2010 | 5.258 | 5.388 | 5.186 | 5.388 | 25,507,858 | +0.21(+4.05%) |
Jun 09, 2010 | 5.146 | 5.316 | 5.133 | 5.179 | 34,240,256 | +0.07(+1.28%) |
Jun 08, 2010 | 4.976 | 5.123 | 4.891 | 5.114 | 24,925,332 | +0.18(+3.58%) |
Jun 07, 2010 | 5.114 | 5.172 | 4.904 | 4.937 | 19,270,146 | -0.15(-2.96%) |
Jun 04, 2010 | 5.087 | 5.271 | 5.055 | 5.087 | 24,931,724 | -0.26(-4.90%) |
Jun 03, 2010 | 5.480 | 5.533 | 5.316 | 5.349 | 17,783,262 | -0.05(-0.85%) |
Jun 02, 2010 | 5.205 | 5.395 | 5.172 | 5.395 | 176,091 | +0.23(+4.44%) |
Jun 01, 2010 | 5.271 | 5.364 | 5.166 | 5.166 | 152 | -0.09(-1.62%) |
May 28, 2010 | 5.251 | 5.388 | 5.199 | 5.251 | 16,700,120 | -0.12(-2.20%) |
May 27, 2010 | 5.159 | 5.369 | 5.061 | 5.369 | 28,108,096 | +0.33(+6.49%) |
May 26, 2010 | 5.205 | 5.231 | 5.002 | 5.041 | 152 | -0.05(-1.03%) |
May 25, 2010 | 4.747 | 5.127 | 4.688 | 5.094 | 1,804 | +0.19(+3.87%) |
May 24, 2010 | 5.159 | 5.166 | 4.885 | 4.904 | 18,078,722 | -0.24(-4.70%) |
May 21, 2010 | 4.806 | 5.179 | 4.754 | 5.146 | 31,590,134 | +0.26(+5.35%) |
May 20, 2010 | 4.828 | 5.061 | 4.780 | 4.885 | 35,915 | -0.21(-4.11%) |
May 19, 2010 | 5.107 | 5.218 | 4.989 | 5.094 | 25,402,202 | -0.05(-1.05%) |
May 18, 2010 | 5.493 | 5.506 | 5.074 | 5.148 | 1,682 | -0.25(-4.69%) |
May 17, 2010 | 5.519 | 5.558 | 5.198 | 5.401 | 30,509,810 | -0.11(-2.02%) |
May 14, 2010 | 5.512 | 5.597 | 5.375 | 5.512 | 36,077,144 | -0.16(-2.88%) |
May 13, 2010 | 5.689 | 5.826 | 5.643 | 5.676 | 25,408,796 | -0.01(-0.23%) |
May 12, 2010 | 5.695 | 5.741 | 5.597 | 5.689 | 20,048,988 | +0.08(+1.40%) |
May 11, 2010 | 5.676 | 5.728 | 5.584 | 5.610 | 45,420,868 | +0.15(+2.75%) |
May 10, 2010 | 5.336 | 5.467 | 5.303 | 5.460 | 37,748,944 | +0.31(+5.96%) |
May 07, 2010 | 5.205 | 5.362 | 5.094 | 5.153 | 51,990,540 | +0.02(+0.38%) |
May 06, 2010 | 5.207 | 5.604 | 4.885 | 5.133 | 20,079 | -0.39(-7.05%) |
May 05, 2010 | 5.610 | 5.748 | 5.493 | 5.522 | 28,289,112 | -0.13(-2.26%) |
May 04, 2010 | 5.859 | 5.859 | 5.591 | 5.650 | 33,404,260 | -0.23(-3.89%) |
May 03, 2010 | 5.944 | 6.003 | 5.761 | 5.878 | 23,556,244 | -0.02(-0.33%) |
Apr 30, 2010 | 5.872 | 5.950 | 5.767 | 5.898 | 35,277,180 | +0.04(+0.67%) |
Apr 29, 2010 | 5.767 | 5.963 | 5.735 | 5.859 | 27,361,160 | +0.16(+2.87%) |
Apr 28, 2010 | 5.761 | 5.872 | 5.630 | 5.695 | 43,536,096 | +0.06(+1.04%) |
Apr 27, 2010 | 5.715 | 5.787 | 5.532 | 5.637 | 43,264,328 | -0.12(-2.05%) |
Apr 26, 2010 | 6.035 | 6.048 | 5.722 | 5.754 | 37,225,712 | -0.26(-4.24%) |
Apr 23, 2010 | 5.990 | 6.062 | 5.738 | 6.009 | 46,137,708 | +0.05(+0.77%) |
Apr 22, 2010 | 5.676 | 6.003 | 5.604 | 5.963 | 46,661,684 | +0.12(+2.01%) |
Apr 21, 2010 | 5.846 | 6.434 | 5.741 | 5.846 | 62,362 | +0.24(+4.20%) |
Apr 20, 2010 | 5.355 | 5.715 | 5.323 | 5.610 | 7,554 | +0.29(+5.54%) |
Apr 19, 2010 | 5.192 | 5.368 | 5.159 | 5.316 | 46,513,952 | +0.08(+1.62%) |
Apr 16, 2010 | 5.440 | 5.447 | 5.133 | 5.231 | 55,575,496 | -0.23(-4.19%) |
Apr 15, 2010 | 5.584 | 5.604 | 5.414 | 5.460 | 27,467,774 | -0.11(-2.00%) |
Apr 14, 2010 | 5.388 | 5.604 | 5.375 | 5.571 | 31,979,684 | +0.25(+4.67%) |
Apr 13, 2010 | 5.290 | 5.388 | 5.159 | 5.323 | 47,755,256 | -0.13(-2.40%) |
Apr 12, 2010 | 5.499 | 5.506 | 5.408 | 5.453 | 17,762,190 | -0.01(-0.12%) |
Apr 09, 2010 | 5.506 | 5.519 | 5.395 | 5.460 | 20,493,844 | +0.01(+0.12%) |
Apr 08, 2010 | 5.408 | 5.493 | 5.244 | 5.453 | 57,464,604 | -0.12(-2.11%) |
Apr 07, 2010 | 5.865 | 5.865 | 5.565 | 5.571 | 78,730,448 | +0.03(+0.59%) |
Apr 06, 2010 | 5.316 | 5.623 | 5.297 | 5.538 | 46,717,292 | +0.31(+5.88%) |
Apr 05, 2010 | 5.153 | 5.342 | 5.094 | 5.231 | 24,718,488 | +0.13(+2.56%) |