Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.520 | 4.660 | 4.510 | 4.640 | 48,636,044 | +0.08(+1.75%) |
Mar 30, 2011 | 4.600 | 4.640 | 4.550 | 4.560 | 53,230,040 | -0.06(-1.30%) |
Mar 29, 2011 | 4.725 | 4.760 | 4.500 | 4.620 | 93,901,512 | -0.16(-3.35%) |
Mar 28, 2011 | 4.710 | 4.800 | 4.680 | 4.780 | 66,536,684 | +0.10(+2.14%) |
Mar 25, 2011 | 4.590 | 4.690 | 4.550 | 4.680 | 48,564,088 | +0.12(+2.63%) |
Mar 24, 2011 | 4.510 | 4.600 | 4.480 | 4.560 | 61,657,948 | +0.07(+1.56%) |
Mar 23, 2011 | 4.510 | 4.520 | 4.340 | 4.490 | 70,425,760 | +0.02(+0.45%) |
Mar 22, 2011 | 4.450 | 4.560 | 4.350 | 4.470 | 124,349,472 | +0.11(+2.46%) |
Mar 21, 2011 | 4.180 | 4.380 | 4.170 | 4.362 | 303,006,912 | -0.69(-13.61%) |
Mar 18, 2011 | 5.120 | 5.260 | 5.010 | 5.050 | 60,549,488 | -0.01(-0.20%) |
Mar 17, 2011 | 4.965 | 5.070 | 4.958 | 5.060 | 47,849,752 | +0.20(+4.12%) |
Mar 16, 2011 | 4.940 | 4.980 | 4.780 | 4.860 | 46,508,404 | -0.09(-1.82%) |
Mar 15, 2011 | 4.980 | 5.020 | 4.940 | 4.950 | 68,650,584 | -0.07(-1.39%) |
Mar 14, 2011 | 5.010 | 5.150 | 4.950 | 5.020 | 85,277,656 | +0.02(+0.40%) |
Mar 11, 2011 | 4.845 | 5.150 | 4.830 | 5.000 | 102,895,480 | +0.10(+2.04%) |
Mar 10, 2011 | 4.655 | 4.930 | 4.640 | 4.900 | 110,437,088 | +0.20(+4.26%) |
Mar 09, 2011 | 4.630 | 4.710 | 4.620 | 4.700 | 50,284,916 | +0.00(+0.00%) |
Mar 08, 2011 | 4.720 | 4.810 | 4.610 | 4.700 | 170,307,824 | +0.22(+4.91%) |
Mar 07, 2011 | 4.440 | 4.525 | 4.360 | 4.480 | 65,568,436 | +0.14(+3.23%) |
Mar 04, 2011 | 4.360 | 4.390 | 4.270 | 4.340 | 25,511,658 | +0.01(+0.23%) |
Mar 03, 2011 | 4.300 | 4.400 | 4.290 | 4.330 | 46,655,064 | +0.08(+1.88%) |
Mar 02, 2011 | 4.230 | 4.330 | 4.190 | 4.250 | 54,042,056 | +0.04(+0.95%) |
Mar 01, 2011 | 4.370 | 4.370 | 4.200 | 4.210 | 40,046,880 | -0.16(-3.66%) |
Feb 28, 2011 | 4.320 | 4.370 | 4.320 | 4.370 | 27,726,652 | +0.06(+1.39%) |
Feb 25, 2011 | 4.310 | 4.350 | 4.260 | 4.310 | 35,083,640 | +0.05(+1.17%) |
Feb 24, 2011 | 4.240 | 4.290 | 4.120 | 4.260 | 69,293,016 | +0.06(+1.43%) |
Feb 23, 2011 | 4.350 | 4.390 | 4.120 | 4.200 | 71,318,680 | -0.12(-2.78%) |
Feb 22, 2011 | 4.450 | 4.460 | 4.300 | 4.320 | 49,032,144 | -0.18(-4.00%) |
Feb 21, 2011 | 4.450 | 4.530 | 4.400 | 4.500 | 66,274,896 | +0.00(+0.00%) |
Feb 18, 2011 | 4.450 | 4.530 | 4.400 | 4.500 | 66,267,548 | +0.07(+1.58%) |
Feb 17, 2011 | 4.485 | 4.510 | 4.410 | 4.430 | 40,986,844 | -0.04(-0.89%) |
Feb 16, 2011 | 4.500 | 4.540 | 4.440 | 4.470 | 64,241,860 | +0.01(+0.22%) |
Feb 15, 2011 | 4.570 | 4.590 | 4.440 | 4.460 | 52,034,296 | -0.09(-1.98%) |
Feb 14, 2011 | 4.590 | 4.610 | 4.500 | 4.550 | 49,859,512 | -0.05(-1.09%) |
Feb 11, 2011 | 4.490 | 4.600 | 4.460 | 4.600 | 58,130,380 | +0.00(+0.00%) |
Feb 10, 2011 | 4.500 | 4.620 | 4.400 | 4.600 | 138,389,488 | +0.25(+5.75%) |
Feb 09, 2011 | 4.310 | 4.400 | 4.280 | 4.350 | 53,578,880 | +0.04(+0.93%) |
Feb 08, 2011 | 4.380 | 4.380 | 4.290 | 4.310 | 52,258,040 | -0.09(-2.05%) |
Feb 07, 2011 | 4.470 | 4.490 | 4.350 | 4.400 | 53,774,440 | +0.00(+0.00%) |
Feb 04, 2011 | 4.360 | 4.500 | 4.320 | 4.400 | 103,878,584 | +0.05(+1.15%) |
Feb 03, 2011 | 4.350 | 4.370 | 4.270 | 4.350 | 43,168,564 | +0.00(+0.00%) |
Feb 02, 2011 | 4.380 | 4.400 | 4.300 | 4.350 | 43,685,392 | -0.04(-0.91%) |
Feb 01, 2011 | 4.510 | 4.530 | 4.380 | 4.390 | 55,983,328 | -0.13(-2.88%) |
Jan 31, 2011 | 4.470 | 4.530 | 4.420 | 4.520 | 32,014,386 | +0.07(+1.57%) |
Jan 28, 2011 | 4.590 | 4.600 | 4.440 | 4.450 | 42,964,728 | -0.14(-3.05%) |
Jan 27, 2011 | 4.500 | 4.600 | 4.490 | 4.590 | 35,821,824 | +0.09(+2.00%) |
Jan 26, 2011 | 4.380 | 4.550 | 4.350 | 4.500 | 54,271,552 | +0.14(+3.21%) |
Jan 25, 2011 | 4.370 | 4.400 | 4.310 | 4.360 | 23,267,552 | -0.01(-0.23%) |
Jan 24, 2011 | 4.300 | 4.390 | 4.300 | 4.370 | 23,932,340 | +0.06(+1.39%) |
Jan 21, 2011 | 4.310 | 4.360 | 4.250 | 4.310 | 34,397,192 | +0.04(+0.94%) |
Jan 20, 2011 | 4.260 | 4.300 | 4.180 | 4.270 | 49,094,976 | -0.01(-0.23%) |
Jan 19, 2011 | 4.380 | 4.430 | 4.220 | 4.280 | 58,879,912 | -0.08(-1.83%) |
Jan 18, 2011 | 4.410 | 4.440 | 4.320 | 4.360 | 60,517,392 | -0.09(-2.02%) |
Jan 17, 2011 | 4.420 | 4.510 | 4.400 | 4.450 | 46,846,440 | +0.00(+0.00%) |
Jan 14, 2011 | 4.420 | 4.510 | 4.400 | 4.450 | 46,420,476 | -0.03(-0.67%) |
Jan 13, 2011 | 4.440 | 4.490 | 4.380 | 4.480 | 57,734,764 | +0.07(+1.59%) |
Jan 12, 2011 | 4.420 | 4.450 | 4.370 | 4.410 | 58,966,600 | +0.01(+0.23%) |
Jan 11, 2011 | 4.550 | 4.570 | 4.400 | 4.400 | 67,564,096 | -0.18(-3.93%) |
Jan 10, 2011 | 4.650 | 4.660 | 4.420 | 4.580 | 63,521,756 | -0.10(-2.14%) |
Jan 07, 2011 | 4.620 | 4.680 | 4.570 | 4.680 | 52,685,412 | +0.03(+0.65%) |
Jan 06, 2011 | 4.680 | 4.680 | 4.590 | 4.650 | 57,138,452 | +0.00(+0.00%) |
Jan 05, 2011 | 4.460 | 4.690 | 4.370 | 4.650 | 82,331,016 | +0.20(+4.49%) |
Jan 04, 2011 | 4.530 | 4.610 | 4.440 | 4.450 | 118,138,080 | +0.04(+0.91%) |
Jan 03, 2011 | 4.300 | 4.520 | 4.295 | 4.410 | 89,754,920 | +0.18(+4.26%) |
Dec 31, 2010 | 4.190 | 4.240 | 4.180 | 4.230 | 24,481,760 | +0.07(+1.68%) |
Dec 30, 2010 | 4.180 | 4.200 | 4.150 | 4.160 | 18,623,724 | -0.01(-0.24%) |
Dec 29, 2010 | 4.230 | 4.240 | 4.160 | 4.170 | 18,651,292 | -0.03(-0.71%) |
Dec 28, 2010 | 4.270 | 4.310 | 4.200 | 4.200 | 22,172,340 | -0.07(-1.64%) |
Dec 27, 2010 | 4.180 | 4.270 | 4.170 | 4.270 | 12,335,647 | +0.08(+1.91%) |
Dec 24, 2010 | 4.210 | 4.240 | 4.150 | 4.190 | 39,615,272 | +0.00(+0.00%) |
Dec 23, 2010 | 4.210 | 4.240 | 4.150 | 4.190 | 39,545,592 | -0.02(-0.48%) |
Dec 22, 2010 | 4.270 | 4.310 | 4.210 | 4.210 | 28,555,472 | -0.10(-2.32%) |
Dec 21, 2010 | 4.260 | 4.370 | 4.250 | 4.310 | 34,940,344 | +0.02(+0.47%) |
Dec 20, 2010 | 4.220 | 4.310 | 4.190 | 4.290 | 34,683,436 | +0.13(+3.12%) |
Dec 17, 2010 | 4.160 | 4.250 | 4.120 | 4.160 | 68,265,408 | -0.01(-0.24%) |
Dec 16, 2010 | 4.220 | 4.250 | 4.120 | 4.170 | 38,069,416 | -0.06(-1.42%) |
Dec 15, 2010 | 4.300 | 4.350 | 4.210 | 4.230 | 43,718,532 | -0.15(-3.42%) |
Dec 14, 2010 | 4.420 | 4.450 | 4.330 | 4.380 | 55,388,748 | +0.16(+3.79%) |
Dec 10, 2010 | 4.150 | 4.240 | 4.140 | 4.220 | 27,335,088 | +0.07(+1.69%) |
Dec 09, 2010 | 4.160 | 4.190 | 4.110 | 4.150 | 32,346,608 | +0.03(+0.73%) |
Dec 08, 2010 | 4.240 | 4.250 | 4.100 | 4.120 | 59,040,760 | -0.09(-2.14%) |
Dec 07, 2010 | 4.300 | 4.300 | 4.180 | 4.210 | 48,924,404 | +0.11(+2.71%) |
Dec 06, 2010 | 4.090 | 4.255 | 4.050 | 4.099 | 125,446,176 | +0.18(+4.57%) |
Dec 03, 2010 | 3.820 | 3.930 | 3.810 | 3.920 | 28,833,048 | +0.06(+1.55%) |
Dec 02, 2010 | 4.030 | 4.035 | 3.830 | 3.860 | 132,025,408 | +0.09(+2.39%) |
Dec 01, 2010 | 3.840 | 3.870 | 3.760 | 3.770 | 48,022,184 | -0.01(-0.26%) |
Nov 30, 2010 | 3.870 | 3.914 | 3.777 | 3.780 | 56,900,984 | -0.14(-3.57%) |
Nov 29, 2010 | 3.920 | 3.960 | 3.870 | 3.920 | 26,960,752 | -0.01(-0.25%) |
Nov 26, 2010 | 3.880 | 4.000 | 3.870 | 3.930 | 18,170,252 | -0.04(-1.01%) |
Nov 25, 2010 | 3.830 | 3.970 | 3.970 | 3.970 | 30,310,448 | +0.00(+0.00%) |
Nov 24, 2010 | 3.830 | 4.000 | 3.830 | 3.970 | 30,133,640 | +0.12(+3.12%) |
Nov 23, 2010 | 3.870 | 3.920 | 3.850 | 3.850 | 31,618,430 | -0.07(-1.79%) |
Nov 22, 2010 | 3.960 | 3.970 | 3.890 | 3.920 | 34,696,104 | -0.09(-2.24%) |
Nov 19, 2010 | 3.850 | 4.020 | 3.810 | 4.010 | 61,992,208 | +0.15(+3.89%) |
Nov 18, 2010 | 3.740 | 3.910 | 3.720 | 3.860 | 43,961,064 | +0.14(+3.76%) |
Nov 17, 2010 | 3.730 | 3.810 | 3.700 | 3.720 | 33,213,908 | -0.02(-0.53%) |
Nov 16, 2010 | 3.850 | 3.897 | 3.710 | 3.740 | 50,773,296 | -0.09(-2.35%) |
Nov 15, 2010 | 4.020 | 4.030 | 3.820 | 3.830 | 69,122,376 | -0.20(-4.96%) |
Nov 12, 2010 | 4.020 | 4.040 | 3.960 | 4.030 | 37,080,968 | +0.03(+0.75%) |
Nov 11, 2010 | 3.910 | 4.060 | 3.850 | 4.000 | 65,172,556 | +0.06(+1.52%) |
Nov 10, 2010 | 4.020 | 4.020 | 3.930 | 3.940 | 49,452,104 | -0.09(-2.23%) |
Nov 09, 2010 | 4.020 | 4.050 | 3.990 | 4.030 | 43,303,744 | +0.03(+0.75%) |
Nov 08, 2010 | 3.980 | 4.060 | 3.920 | 4.000 | 43,487,644 | +0.01(+0.25%) |
Nov 05, 2010 | 4.040 | 4.090 | 3.950 | 3.990 | 53,099,848 | -0.10(-2.44%) |
Nov 04, 2010 | 4.090 | 4.120 | 3.990 | 4.090 | 52,955,052 | +0.02(+0.49%) |
Nov 03, 2010 | 4.100 | 4.100 | 3.860 | 4.070 | 122,124,744 | -0.03(-0.73%) |
Nov 02, 2010 | 4.170 | 4.180 | 4.030 | 4.100 | 76,832,664 | -0.04(-0.97%) |
Nov 01, 2010 | 4.180 | 4.250 | 4.120 | 4.140 | 39,973,264 | +0.01(+0.36%) |
Oct 29, 2010 | 4.210 | 4.240 | 4.120 | 4.125 | 51,013,240 | -0.07(-1.55%) |
Oct 28, 2010 | 4.290 | 4.310 | 4.180 | 4.190 | 82,643,600 | -0.11(-2.56%) |
Oct 27, 2010 | 4.590 | 4.610 | 4.220 | 4.300 | 181,686,688 | -0.47(-9.85%) |
Oct 26, 2010 | 4.730 | 4.850 | 4.730 | 4.770 | 57,968,256 | +0.02(+0.42%) |
Oct 25, 2010 | 4.880 | 4.880 | 4.740 | 4.750 | 39,451,600 | -0.04(-0.94%) |
Oct 22, 2010 | 4.760 | 4.860 | 4.690 | 4.795 | 59,876,772 | +0.04(+0.74%) |
Oct 21, 2010 | 4.630 | 4.780 | 4.630 | 4.760 | 61,740,504 | +0.15(+3.25%) |
Oct 20, 2010 | 4.600 | 4.710 | 4.580 | 4.610 | 47,597,160 | +0.04(+0.88%) |
Oct 19, 2010 | 4.510 | 4.580 | 4.470 | 4.570 | 37,131,288 | +0.00(+0.00%) |
Oct 18, 2010 | 4.590 | 4.590 | 4.490 | 4.570 | 24,719,896 | -0.02(-0.44%) |
Oct 15, 2010 | 4.580 | 4.600 | 4.490 | 4.590 | 20,442,864 | +0.03(+0.66%) |
Oct 14, 2010 | 4.590 | 4.620 | 4.520 | 4.560 | 27,757,124 | -0.07(-1.51%) |
Oct 13, 2010 | 4.760 | 4.780 | 4.580 | 4.630 | 39,195,560 | +0.04(+0.87%) |
Oct 12, 2010 | 4.400 | 4.620 | 4.400 | 4.590 | 39,947,680 | +0.13(+2.91%) |
Oct 11, 2010 | 4.490 | 4.510 | 4.400 | 4.460 | 35,458,184 | -0.02(-0.45%) |
Oct 08, 2010 | 4.580 | 4.590 | 4.450 | 4.480 | 7,737 | -0.06(-1.32%) |
Oct 07, 2010 | 4.650 | 4.660 | 4.500 | 4.540 | 5,075 | -0.11(-2.37%) |
Oct 06, 2010 | 4.650 | 4.740 | 4.630 | 4.650 | 32,344,858 | -0.01(-0.21%) |
Oct 05, 2010 | 4.600 | 4.710 | 4.580 | 4.660 | 10,455 | +0.06(+1.30%) |
Oct 04, 2010 | 4.690 | 4.750 | 4.600 | 4.600 | 33,196,732 | -0.12(-2.54%) |
Oct 01, 2010 | 4.630 | 4.740 | 4.570 | 4.720 | 75,846 | +0.09(+2.02%) |
Sep 30, 2010 | 4.633 | 4.650 | 4.490 | 4.627 | 39,871,088 | +0.03(+0.58%) |
Sep 29, 2010 | 4.580 | 4.690 | 4.560 | 4.600 | 40,403,416 | +0.00(+0.00%) |
Sep 28, 2010 | 4.620 | 4.620 | 4.510 | 4.600 | 3,195 | +0.01(+0.22%) |
Sep 27, 2010 | 4.570 | 4.650 | 4.540 | 4.590 | 44,036,608 | +0.16(+3.61%) |
Sep 24, 2010 | 4.460 | 4.470 | 4.410 | 4.430 | 31,007,660 | +0.07(+1.61%) |
Sep 23, 2010 | 4.360 | 4.480 | 4.320 | 4.360 | 2,423 | -0.01(-0.23%) |
Sep 22, 2010 | 4.540 | 4.550 | 4.360 | 4.370 | 40,204,808 | -0.21(-4.59%) |
Sep 21, 2010 | 4.620 | 4.660 | 4.500 | 4.580 | 31,601 | -0.05(-1.08%) |
Sep 20, 2010 | 4.410 | 4.630 | 4.350 | 4.630 | 52,750,940 | +0.19(+4.28%) |
Sep 17, 2010 | 4.510 | 4.520 | 4.360 | 4.440 | 36,337,948 | -0.03(-0.67%) |
Sep 16, 2010 | 4.520 | 4.580 | 4.410 | 4.470 | 26,540 | -0.11(-2.40%) |
Sep 15, 2010 | 4.540 | 4.620 | 4.480 | 4.580 | 18,698 | +0.02(+0.44%) |
Sep 14, 2010 | 4.540 | 4.630 | 4.500 | 4.560 | 38,381 | +0.03(+0.66%) |
Sep 13, 2010 | 4.470 | 4.530 | 4.420 | 4.530 | 24,853,520 | +0.08(+1.80%) |
Sep 10, 2010 | 4.360 | 4.450 | 4.350 | 4.450 | 19,585,386 | +0.05(+1.14%) |
Sep 09, 2010 | 4.430 | 4.450 | 4.350 | 4.400 | 19,200 | +0.01(+0.23%) |
Sep 08, 2010 | 4.410 | 4.450 | 4.370 | 4.390 | 7,617 | -0.01(-0.23%) |
Sep 07, 2010 | 4.270 | 4.400 | 4.270 | 4.400 | 12,173 | +0.06(+1.38%) |
Sep 03, 2010 | 4.430 | 4.440 | 4.290 | 4.340 | 38,486,100 | +0.00(+0.00%) |
Sep 02, 2010 | 4.130 | 4.380 | 4.115 | 4.340 | 6,356 | +0.20(+4.83%) |
Sep 01, 2010 | 4.150 | 4.200 | 4.080 | 4.140 | 40,585,132 | +0.08(+1.97%) |
Aug 31, 2010 | 4.050 | 4.080 | 3.880 | 4.060 | 224,659 | +0.14(+3.57%) |
Aug 30, 2010 | 4.000 | 4.050 | 3.900 | 3.920 | 36,376,844 | -0.08(-2.01%) |
Aug 27, 2010 | 4.080 | 4.100 | 3.960 | 4.000 | 13,096 | -0.09(-2.19%) |
Aug 26, 2010 | 4.030 | 4.170 | 4.020 | 4.090 | 47,429,724 | +0.13(+3.28%) |
Aug 25, 2010 | 3.900 | 4.020 | 3.820 | 3.960 | 6,938 | +0.01(+0.25%) |
Aug 24, 2010 | 4.000 | 4.080 | 3.940 | 3.950 | 15,895 | -0.14(-3.42%) |
Aug 23, 2010 | 4.230 | 4.280 | 4.070 | 4.090 | 50,631,136 | -0.10(-2.39%) |
Aug 20, 2010 | 4.240 | 4.300 | 4.115 | 4.190 | 53,436,448 | -0.06(-1.41%) |
Aug 19, 2010 | 4.430 | 4.460 | 4.200 | 4.250 | 13,000 | -0.22(-4.92%) |
Aug 18, 2010 | 4.460 | 4.560 | 4.430 | 4.470 | 12,707 | -0.02(-0.45%) |
Aug 17, 2010 | 4.340 | 4.560 | 4.320 | 4.490 | 2,707 | +0.19(+4.42%) |
Aug 16, 2010 | 4.480 | 4.500 | 4.280 | 4.300 | 41,129,616 | -0.18(-4.02%) |
Aug 13, 2010 | 4.480 | 4.540 | 4.450 | 4.480 | 11,000 | +0.02(+0.45%) |
Aug 12, 2010 | 4.450 | 4.510 | 4.410 | 4.460 | 34,338,620 | -0.03(-0.67%) |
Aug 11, 2010 | 4.480 | 4.560 | 4.480 | 4.490 | 49,605 | -0.08(-1.64%) |
Aug 10, 2010 | 4.520 | 4.600 | 4.480 | 4.565 | 6,600 | -0.01(-0.33%) |
Aug 09, 2010 | 4.480 | 4.600 | 4.450 | 4.580 | 31,503,472 | +0.13(+2.92%) |
Aug 06, 2010 | 4.460 | 4.520 | 4.450 | 4.450 | 31,300 | -0.07(-1.55%) |
Aug 05, 2010 | 4.560 | 4.620 | 4.490 | 4.520 | 45,450 | -0.07(-1.53%) |
Aug 04, 2010 | 4.570 | 4.620 | 4.510 | 4.590 | 31,785 | +0.05(+1.10%) |
Aug 03, 2010 | 4.630 | 4.670 | 4.500 | 4.540 | 9,356 | -0.14(-2.99%) |
Aug 02, 2010 | 4.680 | 4.730 | 4.620 | 4.680 | 62,027,780 | +0.06(+1.30%) |
Jul 30, 2010 | 4.680 | 4.700 | 4.510 | 4.620 | 34,750 | -0.14(-2.94%) |
Jul 29, 2010 | 4.880 | 4.900 | 4.700 | 4.760 | 12,835 | -0.07(-1.45%) |
Jul 28, 2010 | 4.830 | 5.080 | 4.780 | 4.830 | 54,648 | +0.00(+0.00%) |
Jul 27, 2010 | 4.830 | 5.080 | 4.800 | 4.830 | 100,119 | -0.22(-4.36%) |
Jul 26, 2010 | 4.700 | 5.060 | 4.680 | 5.050 | 84,435,936 | +0.36(+7.68%) |
Jul 23, 2010 | 4.660 | 4.720 | 4.600 | 4.690 | 39,223,340 | +0.02(+0.43%) |
Jul 22, 2010 | 4.660 | 4.730 | 4.640 | 4.670 | 15,850 | +0.08(+1.74%) |
Jul 21, 2010 | 4.660 | 4.700 | 4.530 | 4.590 | 46,247,712 | -0.12(-2.55%) |
Jul 20, 2010 | 4.710 | 4.750 | 4.520 | 4.710 | 59,783,080 | +0.09(+1.95%) |
Jul 19, 2010 | 4.590 | 4.740 | 4.520 | 4.620 | 73,390,760 | +0.06(+1.32%) |
Jul 16, 2010 | 4.670 | 4.740 | 4.550 | 4.560 | 25,750 | -0.09(-1.94%) |
Jul 15, 2010 | 4.590 | 4.700 | 4.570 | 4.650 | 52,476,236 | +0.04(+0.87%) |
Jul 14, 2010 | 4.530 | 4.630 | 4.500 | 4.610 | 19,780 | +0.03(+0.66%) |
Jul 13, 2010 | 4.620 | 4.710 | 4.450 | 4.580 | 45,774 | +0.08(+1.78%) |
Jul 12, 2010 | 4.270 | 4.510 | 4.250 | 4.500 | 58,320,496 | +0.22(+5.14%) |
Jul 09, 2010 | 4.390 | 4.440 | 4.220 | 4.280 | 29,612 | -0.13(-2.95%) |
Jul 08, 2010 | 4.320 | 4.530 | 4.290 | 4.410 | 7,650 | +0.15(+3.52%) |
Jul 07, 2010 | 4.170 | 4.310 | 4.090 | 4.260 | 62,789,588 | +0.12(+2.90%) |
Jul 06, 2010 | 4.210 | 4.290 | 4.100 | 4.140 | 30,290 | -0.02(-0.48%) |
Jul 05, 2010 | 4.160 | 4.280 | 4.120 | 4.160 | 24,216,628 | +0.00(+0.00%) |
Jul 02, 2010 | 4.180 | 4.280 | 4.120 | 4.160 | 5,800 | -0.02(-0.48%) |
Jul 01, 2010 | 4.240 | 4.340 | 4.050 | 4.180 | 54,334,476 | -0.06(-1.42%) |
Jun 30, 2010 | 4.270 | 4.420 | 4.176 | 4.240 | 4,555 | -0.00(-0.12%) |
Jun 29, 2010 | 4.245 | 4.420 | 4.220 | 4.245 | 28,534 | -0.21(-4.82%) |
Jun 28, 2010 | 4.230 | 4.530 | 4.230 | 4.460 | 69,776,872 | +0.26(+6.19%) |
Jun 25, 2010 | 4.400 | 4.450 | 4.200 | 4.200 | 26,398 | -0.18(-4.11%) |
Jun 24, 2010 | 4.490 | 4.500 | 4.340 | 4.380 | 19,350 | -0.14(-3.10%) |
Jun 23, 2010 | 4.330 | 4.550 | 4.320 | 4.520 | 69,461,160 | +0.20(+4.63%) |
Jun 22, 2010 | 4.520 | 4.521 | 4.280 | 4.320 | 28,708 | -0.18(-4.00%) |
Jun 21, 2010 | 4.690 | 4.690 | 4.450 | 4.500 | 52,159,220 | -0.09(-1.96%) |
Jun 18, 2010 | 4.660 | 4.740 | 4.590 | 4.590 | 26,580 | -0.05(-1.08%) |
Jun 17, 2010 | 4.790 | 4.800 | 4.580 | 4.640 | 37,480 | -0.15(-3.13%) |
Jun 16, 2010 | 4.810 | 4.890 | 4.740 | 4.790 | 35,407,608 | -0.11(-2.24%) |
Jun 15, 2010 | 4.810 | 4.910 | 4.700 | 4.900 | 25,191 | +0.11(+2.30%) |
Jun 14, 2010 | 4.980 | 4.980 | 4.790 | 4.790 | 40,354,208 | -0.08(-1.64%) |
Jun 11, 2010 | 4.630 | 4.890 | 4.610 | 4.870 | 53,025,100 | +0.14(+2.96%) |
Jun 10, 2010 | 4.740 | 4.760 | 4.580 | 4.730 | 46,985 | +0.12(+2.60%) |
Jun 09, 2010 | 4.540 | 4.820 | 4.460 | 4.610 | 73,013,872 | +0.02(+0.44%) |
Jun 08, 2010 | 4.670 | 4.690 | 4.430 | 4.590 | 8,211 | -0.07(-1.50%) |
Jun 07, 2010 | 4.950 | 5.030 | 4.640 | 4.660 | 84,190,144 | -0.12(-2.51%) |
Jun 04, 2010 | 4.860 | 4.990 | 4.760 | 4.780 | 20,500 | -0.17(-3.43%) |
Jun 03, 2010 | 5.030 | 5.080 | 4.850 | 4.950 | 67,361,744 | -0.04(-0.80%) |
Jun 02, 2010 | 4.990 | 5.030 | 4.780 | 4.990 | 70,157,408 | +0.23(+4.83%) |
Jun 01, 2010 | 5.000 | 5.060 | 4.750 | 4.760 | 73,513 | -0.37(-7.21%) |
May 31, 2010 | 5.130 | 5.250 | 5.020 | 5.130 | 57,658,296 | +0.00(+0.00%) |
May 28, 2010 | 5.190 | 5.250 | 5.100 | 5.130 | 39,473 | -0.06(-1.16%) |
May 27, 2010 | 5.020 | 5.200 | 4.950 | 5.190 | 76,569,680 | +0.28(+5.70%) |
May 26, 2010 | 5.290 | 5.300 | 4.850 | 4.910 | 56,324 | -0.38(-7.18%) |
May 25, 2010 | 4.640 | 5.310 | 4.580 | 5.290 | 66,441 | +0.50(+10.44%) |
May 24, 2010 | 4.630 | 4.900 | 4.610 | 4.790 | 123,476,184 | +0.38(+8.62%) |
May 21, 2010 | 4.140 | 4.430 | 4.100 | 4.410 | 75,599,952 | +0.09(+2.08%) |
May 20, 2010 | 4.380 | 4.470 | 4.310 | 4.320 | 50,193 | -0.26(-5.68%) |
May 19, 2010 | 4.640 | 4.750 | 4.430 | 4.580 | 103,357,856 | -0.12(-2.45%) |
May 18, 2010 | 4.580 | 4.740 | 4.580 | 4.695 | 28,000 | +0.21(+4.57%) |
May 17, 2010 | 4.340 | 4.530 | 4.290 | 4.490 | 76,042,856 | +0.13(+2.98%) |
May 14, 2010 | 4.370 | 4.385 | 4.230 | 4.360 | 10,409 | -0.10(-2.24%) |
May 13, 2010 | 4.310 | 4.500 | 4.260 | 4.460 | 103,385,344 | +0.28(+6.70%) |
May 12, 2010 | 4.200 | 4.240 | 4.100 | 4.180 | 66,147,440 | +0.05(+1.21%) |
May 11, 2010 | 4.160 | 4.200 | 4.110 | 4.130 | 6,200 | +0.09(+2.35%) |
May 10, 2010 | 4.040 | 4.050 | 3.960 | 4.035 | 62,548,560 | +0.20(+5.08%) |
May 07, 2010 | 4.150 | 4.230 | 3.830 | 3.840 | 100,019,888 | -0.32(-7.69%) |
May 06, 2010 | 4.170 | 4.340 | 3.900 | 4.160 | 22,504 | -0.02(-0.48%) |
May 05, 2010 | 4.200 | 4.250 | 4.169 | 4.180 | 46,912,684 | +0.08(+1.95%) |
May 04, 2010 | 4.230 | 4.240 | 4.090 | 4.100 | 21,975 | -0.21(-4.87%) |
May 03, 2010 | 4.250 | 4.320 | 4.200 | 4.310 | 40,132,408 | +0.06(+1.47%) |
Apr 30, 2010 | 4.430 | 4.470 | 4.220 | 4.247 | 59,212,840 | -0.14(-3.25%) |
Apr 29, 2010 | 4.340 | 4.450 | 4.330 | 4.390 | 86,895,376 | +0.13(+3.05%) |
Apr 28, 2010 | 4.100 | 4.350 | 4.090 | 4.260 | 124,194,256 | +0.07(+1.67%) |
Apr 27, 2010 | 4.210 | 4.230 | 4.050 | 4.190 | 272,383 | -0.04(-0.95%) |
Apr 26, 2010 | 4.390 | 4.390 | 4.210 | 4.230 | 55,471,432 | -0.09(-2.08%) |
Apr 23, 2010 | 4.260 | 4.360 | 4.240 | 4.320 | 83,367,464 | +0.13(+3.10%) |
Apr 22, 2010 | 4.230 | 4.280 | 4.110 | 4.190 | 107,900,752 | +0.09(+2.20%) |
Apr 21, 2010 | 4.100 | 4.180 | 4.060 | 4.100 | 1,143,649 | -0.07(-1.68%) |
Apr 20, 2010 | 4.220 | 4.240 | 4.150 | 4.170 | 1,200 | -0.02(-0.48%) |
Apr 19, 2010 | 4.170 | 4.260 | 4.120 | 4.190 | 58,563,104 | +0.11(+2.70%) |
Apr 16, 2010 | 4.170 | 4.220 | 4.020 | 4.080 | 49,302,328 | -0.12(-2.86%) |
Apr 15, 2010 | 4.170 | 4.200 | 4.040 | 4.200 | 45,325,416 | +0.05(+1.20%) |
Apr 14, 2010 | 4.210 | 4.210 | 4.090 | 4.150 | 45,835,100 | +0.00(+0.00%) |
Apr 13, 2010 | 4.200 | 4.300 | 4.140 | 4.150 | 80,587,280 | +0.00(+0.00%) |
Apr 12, 2010 | 4.090 | 4.240 | 4.080 | 4.150 | 75,453,064 | +0.11(+2.72%) |
Apr 09, 2010 | 4.050 | 4.120 | 4.010 | 4.040 | 55,337,552 | +0.04(+1.00%) |
Apr 08, 2010 | 3.860 | 4.030 | 3.810 | 4.000 | 63,430,272 | +0.12(+3.09%) |
Apr 07, 2010 | 3.870 | 3.930 | 3.820 | 3.880 | 42,987,048 | +0.00(+0.00%) |
Apr 06, 2010 | 3.890 | 3.930 | 3.850 | 3.880 | 23,495,988 | -0.04(-1.02%) |
Apr 05, 2010 | 3.950 | 3.960 | 3.890 | 3.920 | 29,188,818 | +0.02(+0.51%) |
Apr 02, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |