Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.590 | 6.784 | 6.563 | 6.763 | 4,195,631 | +0.17(+2.56%) |
Mar 30, 2011 | 6.435 | 6.619 | 6.350 | 6.594 | 4,183,224 | +0.26(+4.03%) |
Mar 29, 2011 | 6.239 | 6.372 | 6.072 | 6.339 | 3,452,984 | +0.09(+1.44%) |
Mar 28, 2011 | 6.292 | 6.365 | 6.210 | 6.249 | 2,675,358 | -0.03(-0.54%) |
Mar 25, 2011 | 6.203 | 6.357 | 6.125 | 6.283 | 2,743,548 | +0.14(+2.34%) |
Mar 24, 2011 | 6.137 | 6.181 | 5.940 | 6.139 | 2,945,270 | +0.08(+1.38%) |
Mar 23, 2011 | 6.206 | 6.226 | 5.930 | 6.056 | 4,390,254 | -0.21(-3.31%) |
Mar 22, 2011 | 6.416 | 6.428 | 6.206 | 6.264 | 2,081,264 | -0.13(-2.04%) |
Mar 21, 2011 | 6.397 | 6.467 | 6.381 | 6.394 | 3,471,831 | +0.22(+3.49%) |
Mar 18, 2011 | 6.161 | 6.262 | 6.104 | 6.178 | 4,842,539 | +0.17(+2.76%) |
Mar 17, 2011 | 6.079 | 6.132 | 5.869 | 6.012 | 3,777,520 | +0.05(+0.89%) |
Mar 16, 2011 | 6.141 | 6.163 | 5.747 | 5.959 | 7,921,251 | -0.18(-2.96%) |
Mar 15, 2011 | 6.117 | 6.273 | 6.093 | 6.142 | 5,822,388 | -0.12(-1.92%) |
Mar 14, 2011 | 6.320 | 6.357 | 6.168 | 6.262 | 4,958,992 | -0.18(-2.75%) |
Mar 11, 2011 | 6.176 | 6.470 | 6.170 | 6.439 | 4,336,358 | +0.20(+3.20%) |
Mar 10, 2011 | 6.419 | 6.419 | 6.227 | 6.239 | 4,731,886 | -0.32(-4.86%) |
Mar 09, 2011 | 6.542 | 6.654 | 6.403 | 6.558 | 3,927,420 | -0.02(-0.34%) |
Mar 08, 2011 | 6.335 | 6.665 | 6.332 | 6.580 | 5,222,789 | +0.27(+4.27%) |
Mar 07, 2011 | 6.479 | 6.566 | 6.189 | 6.310 | 5,244,890 | -0.14(-2.24%) |
Mar 04, 2011 | 6.642 | 6.662 | 6.349 | 6.455 | 5,259,107 | -0.19(-2.85%) |
Mar 03, 2011 | 6.565 | 6.648 | 6.502 | 6.644 | 5,230,517 | +0.28(+4.35%) |
Mar 02, 2011 | 6.530 | 6.578 | 6.296 | 6.367 | 7,169,973 | -0.18(-2.76%) |
Mar 01, 2011 | 7.239 | 7.239 | 6.548 | 6.548 | 8,006,244 | -0.64(-8.93%) |
Feb 28, 2011 | 6.856 | 7.190 | 6.818 | 7.190 | 6,172,889 | +0.48(+7.12%) |
Feb 25, 2011 | 6.403 | 6.714 | 6.401 | 6.712 | 4,548,707 | +0.39(+6.09%) |
Feb 24, 2011 | 6.449 | 6.506 | 6.161 | 6.327 | 3,492,880 | -0.12(-1.92%) |
Feb 23, 2011 | 6.635 | 6.709 | 6.337 | 6.451 | 5,571,195 | -0.18(-2.74%) |
Feb 22, 2011 | 6.655 | 6.865 | 6.591 | 6.633 | 6,270,643 | -0.19(-2.77%) |
Feb 18, 2011 | 6.775 | 6.864 | 6.731 | 6.822 | 2,746,911 | +0.07(+0.98%) |
Feb 17, 2011 | 6.714 | 6.810 | 6.691 | 6.756 | 2,186,549 | +0.03(+0.39%) |
Feb 16, 2011 | 6.717 | 6.866 | 6.626 | 6.729 | 4,514,926 | +0.08(+1.19%) |
Feb 15, 2011 | 6.668 | 6.740 | 6.561 | 6.650 | 3,475,095 | -0.10(-1.42%) |
Feb 14, 2011 | 6.796 | 6.810 | 6.611 | 6.746 | 3,768,337 | +0.01(+0.08%) |
Feb 11, 2011 | 6.593 | 6.761 | 6.507 | 6.740 | 4,141,411 | +0.13(+1.95%) |
Feb 10, 2011 | 6.464 | 6.663 | 6.464 | 6.611 | 3,871,695 | +0.07(+1.03%) |
Feb 09, 2011 | 6.482 | 6.556 | 6.435 | 6.544 | 3,453,682 | +0.03(+0.39%) |
Feb 08, 2011 | 6.459 | 6.559 | 6.426 | 6.518 | 4,896,160 | +0.07(+1.08%) |
Feb 07, 2011 | 6.284 | 6.474 | 6.254 | 6.449 | 4,305,566 | +0.20(+3.16%) |
Feb 04, 2011 | 6.453 | 6.454 | 6.181 | 6.251 | 6,752,894 | -0.16(-2.55%) |
Feb 03, 2011 | 6.299 | 6.444 | 6.243 | 6.415 | 3,468,203 | +0.07(+1.12%) |
Feb 02, 2011 | 6.332 | 6.475 | 6.314 | 6.344 | 3,502,761 | -0.02(-0.36%) |
Feb 01, 2011 | 6.418 | 6.433 | 6.169 | 6.367 | 6,476,778 | +0.06(+0.96%) |
Jan 31, 2011 | 6.104 | 6.360 | 6.104 | 6.306 | 6,761,585 | +0.24(+4.03%) |
Jan 28, 2011 | 6.383 | 6.467 | 6.007 | 6.062 | 8,469,540 | -0.32(-5.00%) |
Jan 27, 2011 | 6.245 | 6.425 | 6.179 | 6.382 | 9,325,081 | +0.27(+4.50%) |
Jan 26, 2011 | 6.104 | 6.190 | 5.996 | 6.107 | 10,043,365 | +0.04(+0.69%) |
Jan 25, 2011 | 5.812 | 6.071 | 5.762 | 6.065 | 10,158,305 | +0.20(+3.36%) |
Jan 24, 2011 | 5.803 | 5.950 | 5.747 | 5.868 | 6,564,917 | +0.09(+1.48%) |
Jan 21, 2011 | 5.814 | 5.841 | 5.728 | 5.782 | 6,089,351 | +0.04(+0.71%) |
Jan 20, 2011 | 5.728 | 5.894 | 5.685 | 5.742 | 8,420,816 | -0.01(-0.11%) |
Jan 19, 2011 | 5.985 | 5.988 | 5.676 | 5.748 | 9,216,070 | -0.24(-4.03%) |
Jan 18, 2011 | 5.842 | 5.994 | 5.762 | 5.990 | 7,644,349 | +0.15(+2.63%) |
Jan 14, 2011 | 5.710 | 5.849 | 5.687 | 5.836 | 4,719,892 | +0.12(+2.05%) |
Jan 13, 2011 | 5.679 | 5.787 | 5.640 | 5.719 | 5,746,077 | +0.03(+0.61%) |
Jan 12, 2011 | 5.719 | 5.747 | 5.601 | 5.685 | 7,538,858 | +0.08(+1.43%) |
Jan 11, 2011 | 5.702 | 5.763 | 5.495 | 5.604 | 5,960,137 | -0.04(-0.64%) |
Jan 10, 2011 | 5.568 | 5.686 | 5.467 | 5.641 | 5,602,086 | -0.00(-0.04%) |
Jan 07, 2011 | 5.714 | 5.782 | 5.493 | 5.643 | 6,646,596 | -0.01(-0.22%) |
Jan 06, 2011 | 5.849 | 5.867 | 5.632 | 5.655 | 6,417,367 | -0.17(-2.99%) |
Jan 05, 2011 | 5.683 | 5.849 | 5.683 | 5.829 | 5,671,142 | +0.08(+1.34%) |
Jan 04, 2011 | 6.136 | 6.165 | 5.645 | 5.752 | 9,043,067 | -0.34(-5.58%) |
Jan 03, 2011 | 5.889 | 6.110 | 5.889 | 6.092 | 6,573,618 | +0.31(+5.40%) |
Dec 31, 2010 | 5.822 | 5.898 | 5.757 | 5.779 | 2,847,821 | -0.04(-0.73%) |
Dec 30, 2010 | 5.777 | 5.873 | 5.747 | 5.822 | 3,560,943 | +0.04(+0.77%) |
Dec 29, 2010 | 5.771 | 5.798 | 5.668 | 5.778 | 5,633,959 | +0.07(+1.24%) |
Dec 28, 2010 | 5.683 | 5.750 | 5.578 | 5.707 | 6,689,933 | +0.05(+0.92%) |
Dec 27, 2010 | 5.434 | 5.660 | 5.388 | 5.655 | 6,197,546 | +0.19(+3.52%) |
Dec 23, 2010 | 5.543 | 5.592 | 5.451 | 5.463 | 3,998,570 | -0.07(-1.27%) |
Dec 22, 2010 | 5.391 | 5.639 | 5.381 | 5.533 | 7,977,752 | +0.10(+1.85%) |
Dec 21, 2010 | 5.337 | 5.442 | 5.280 | 5.433 | 6,859,260 | +0.17(+3.23%) |
Dec 20, 2010 | 5.117 | 5.301 | 5.109 | 5.263 | 7,484,991 | +0.20(+3.85%) |
Dec 17, 2010 | 4.972 | 5.086 | 4.937 | 5.067 | 5,324,751 | +0.12(+2.47%) |
Dec 16, 2010 | 4.957 | 5.023 | 4.856 | 4.945 | 6,063,593 | +0.02(+0.45%) |
Dec 15, 2010 | 5.099 | 5.177 | 4.906 | 4.923 | 7,862,233 | -0.15(-2.93%) |
Dec 14, 2010 | 5.257 | 5.391 | 5.005 | 5.072 | 8,069,558 | -0.17(-3.28%) |
Dec 13, 2010 | 5.263 | 5.340 | 5.210 | 5.243 | 6,119,062 | +0.02(+0.44%) |
Dec 10, 2010 | 5.118 | 5.299 | 5.106 | 5.220 | 7,066,713 | +0.13(+2.56%) |
Dec 09, 2010 | 5.297 | 5.355 | 5.075 | 5.090 | 8,046,513 | -0.16(-2.98%) |
Dec 08, 2010 | 5.507 | 5.551 | 5.151 | 5.246 | 7,639,414 | -0.25(-4.56%) |
Dec 07, 2010 | 5.615 | 5.645 | 5.489 | 5.497 | 6,700,502 | +0.05(+0.97%) |
Dec 06, 2010 | 5.410 | 5.493 | 5.248 | 5.444 | 5,947,425 | +0.02(+0.36%) |
Dec 03, 2010 | 5.336 | 5.456 | 5.274 | 5.424 | 5,177,869 | +0.00(+0.08%) |
Dec 02, 2010 | 5.238 | 5.436 | 5.197 | 5.420 | 5,296,377 | +0.22(+4.17%) |
Dec 01, 2010 | 5.282 | 5.288 | 5.066 | 5.203 | 7,939,724 | +0.11(+2.17%) |
Nov 30, 2010 | 5.030 | 5.195 | 5.006 | 5.093 | 4,919,155 | -0.08(-1.61%) |
Nov 29, 2010 | 5.086 | 5.218 | 4.958 | 5.176 | 4,986,294 | -0.00(-0.06%) |
Nov 26, 2010 | 5.146 | 5.244 | 5.100 | 5.179 | 2,545,563 | -0.05(-0.90%) |
Nov 24, 2010 | 5.056 | 5.226 | 5.226 | 5.226 | 7,646,384 | +0.30(+6.03%) |
Nov 23, 2010 | 4.865 | 4.962 | 4.838 | 4.929 | 6,100,873 | -0.11(-2.28%) |
Nov 22, 2010 | 4.979 | 5.105 | 4.959 | 5.044 | 6,653,960 | +0.02(+0.47%) |
Nov 19, 2010 | 4.882 | 5.050 | 4.772 | 5.021 | 5,469,234 | +0.09(+1.73%) |
Nov 18, 2010 | 5.050 | 5.076 | 4.907 | 4.935 | 11,865,876 | +0.13(+2.67%) |
Nov 17, 2010 | 4.735 | 4.890 | 4.680 | 4.807 | 9,663,115 | +0.11(+2.38%) |
Nov 16, 2010 | 5.149 | 5.151 | 4.587 | 4.695 | 24,120,832 | -0.54(-10.28%) |
Nov 15, 2010 | 5.417 | 5.523 | 5.215 | 5.233 | 7,025,067 | -0.15(-2.77%) |
Nov 12, 2010 | 5.456 | 5.591 | 5.312 | 5.382 | 7,549,289 | -0.17(-3.02%) |
Nov 11, 2010 | 5.595 | 5.712 | 5.502 | 5.550 | 5,396,304 | -0.14(-2.51%) |
Nov 10, 2010 | 5.541 | 5.696 | 5.493 | 5.692 | 10,033,180 | +0.19(+3.50%) |
Nov 09, 2010 | 6.322 | 6.328 | 5.358 | 5.500 | 23,712,818 | -0.74(-11.79%) |
Nov 08, 2010 | 6.306 | 6.345 | 6.086 | 6.235 | 4,988,133 | -0.10(-1.62%) |
Nov 05, 2010 | 6.173 | 6.465 | 6.080 | 6.338 | 7,803,166 | +0.18(+2.92%) |
Nov 04, 2010 | 5.897 | 6.180 | 5.870 | 6.158 | 11,161,464 | +0.42(+7.32%) |
Nov 03, 2010 | 5.798 | 5.801 | 5.609 | 5.738 | 5,240,918 | -0.02(-0.32%) |
Nov 02, 2010 | 5.754 | 5.804 | 5.653 | 5.756 | 5,720,554 | +0.12(+2.13%) |
Nov 01, 2010 | 5.576 | 5.793 | 5.534 | 5.636 | 5,519,630 | +0.15(+2.74%) |
Oct 29, 2010 | 5.467 | 5.558 | 5.426 | 5.485 | 5,934,191 | +0.01(+0.09%) |
Oct 28, 2010 | 5.663 | 5.748 | 5.334 | 5.480 | 8,095,376 | -0.11(-1.93%) |
Oct 27, 2010 | 5.635 | 5.714 | 5.478 | 5.588 | 7,262,998 | -0.25(-4.35%) |
Oct 25, 2010 | 5.912 | 5.946 | 5.812 | 5.842 | 9,802,112 | +0.03(+0.56%) |
Oct 22, 2010 | 5.842 | 5.925 | 5.690 | 5.810 | 5,711,087 | +0.01(+0.16%) |
Oct 21, 2010 | 5.933 | 6.007 | 5.695 | 5.801 | 8,913,577 | -0.04(-0.71%) |
Oct 20, 2010 | 5.477 | 5.971 | 5.477 | 5.842 | 16,551,771 | +0.38(+6.94%) |
Oct 19, 2010 | 5.492 | 5.724 | 5.411 | 5.463 | 9,590,992 | -0.22(-3.81%) |
Oct 18, 2010 | 5.454 | 5.691 | 5.442 | 5.680 | 9,083,838 | +0.20(+3.66%) |
Oct 15, 2010 | 5.542 | 5.635 | 5.434 | 5.479 | 8,008,299 | -0.01(-0.24%) |
Oct 14, 2010 | 5.469 | 5.594 | 5.387 | 5.493 | 8,508,915 | -0.03(-0.52%) |
Oct 13, 2010 | 5.474 | 5.682 | 5.391 | 5.521 | 13,137,582 | +0.17(+3.14%) |
Oct 12, 2010 | 5.192 | 5.406 | 5.148 | 5.353 | 8,233,143 | +0.10(+1.86%) |
Oct 11, 2010 | 5.278 | 5.315 | 5.216 | 5.256 | 5,033,967 | +0.00(+0.04%) |
Oct 08, 2010 | 5.254 | 5.297 | 5.133 | 5.254 | 7,372,235 | +0.03(+0.51%) |
Oct 07, 2010 | 5.265 | 5.329 | 5.143 | 5.227 | 983 | +0.04(+0.73%) |
Oct 06, 2010 | 5.206 | 5.246 | 5.091 | 5.189 | 8,798,952 | -0.07(-1.33%) |
Oct 05, 2010 | 5.131 | 5.313 | 5.020 | 5.259 | 13,013,804 | +0.24(+4.88%) |
Oct 04, 2010 | 4.868 | 5.017 | 4.832 | 5.015 | 8,422,743 | +0.13(+2.71%) |
Oct 01, 2010 | 4.882 | 4.961 | 4.709 | 4.882 | 11,061,292 | +0.07(+1.35%) |
Sep 30, 2010 | 4.874 | 5.019 | 4.708 | 4.817 | 12,743,872 | +0.03(+0.66%) |
Sep 29, 2010 | 4.878 | 4.889 | 4.730 | 4.786 | 11,697,238 | -0.12(-2.49%) |
Sep 28, 2010 | 4.864 | 4.926 | 4.619 | 4.908 | 12,146,790 | +0.07(+1.45%) |
Sep 27, 2010 | 5.082 | 5.083 | 4.765 | 4.838 | 8,831,111 | -0.15(-3.08%) |
Sep 24, 2010 | 4.810 | 5.027 | 4.788 | 4.991 | 13,949,107 | +0.37(+7.96%) |
Sep 23, 2010 | 4.877 | 4.920 | 4.579 | 4.623 | 28,265 | -0.40(-7.94%) |
Sep 22, 2010 | 5.136 | 5.245 | 4.975 | 5.022 | 11,349,658 | -0.20(-3.86%) |
Sep 21, 2010 | 5.504 | 5.505 | 5.177 | 5.223 | 2,949 | -0.24(-4.32%) |
Sep 20, 2010 | 5.119 | 5.522 | 5.110 | 5.459 | 16,244,844 | +0.38(+7.56%) |
Sep 17, 2010 | 5.076 | 5.145 | 4.949 | 5.076 | 5,914,853 | -0.05(-0.99%) |
Sep 15, 2010 | 4.918 | 5.177 | 4.898 | 5.126 | 9,247,374 | +0.13(+2.56%) |
Sep 14, 2010 | 5.016 | 5.102 | 4.912 | 4.998 | 3,932 | -0.02(-0.39%) |
Sep 13, 2010 | 4.948 | 5.064 | 4.903 | 5.018 | 6,499,587 | +0.20(+4.14%) |
Sep 10, 2010 | 4.780 | 4.881 | 4.701 | 4.818 | 4,119,192 | +0.07(+1.37%) |
Sep 09, 2010 | 5.065 | 5.081 | 4.689 | 4.753 | 8,905,731 | -0.13(-2.73%) |
Sep 08, 2010 | 4.911 | 4.999 | 4.842 | 4.886 | 6,636,500 | +0.02(+0.38%) |
Sep 07, 2010 | 4.984 | 5.038 | 4.858 | 4.868 | 5,898 | -0.24(-4.64%) |
Sep 03, 2010 | 5.086 | 5.127 | 4.959 | 5.105 | 11,271,714 | +0.21(+4.39%) |
Sep 02, 2010 | 4.704 | 4.917 | 4.701 | 4.890 | 1,966 | +0.17(+3.67%) |
Sep 01, 2010 | 4.448 | 4.754 | 4.448 | 4.718 | 13,119,570 | +0.42(+9.70%) |
Aug 31, 2010 | 4.287 | 4.342 | 4.098 | 4.300 | 45,273 | +0.10(+2.39%) |
Aug 30, 2010 | 4.277 | 4.399 | 4.191 | 4.200 | 8,931,460 | -0.11(-2.54%) |
Aug 27, 2010 | 4.310 | 4.330 | 3.931 | 4.310 | 11,835,065 | +0.14(+3.44%) |
Aug 26, 2010 | 4.263 | 4.347 | 4.090 | 4.166 | 13,006 | -0.02(-0.41%) |
Aug 25, 2010 | 3.903 | 4.242 | 3.869 | 4.184 | 9,831 | +0.20(+5.00%) |
Aug 24, 2010 | 3.865 | 4.074 | 3.773 | 3.984 | 12,459,783 | -0.06(-1.38%) |
Aug 23, 2010 | 4.139 | 4.201 | 4.038 | 4.040 | 8,792,100 | -0.06(-1.50%) |
Aug 20, 2010 | 4.080 | 4.127 | 3.981 | 4.102 | 9,909,324 | -0.04(-1.04%) |
Aug 19, 2010 | 4.453 | 4.455 | 4.077 | 4.145 | 8,848 | -0.32(-7.24%) |
Aug 18, 2010 | 4.520 | 4.582 | 4.382 | 4.468 | 3,932 | -0.01(-0.16%) |
Aug 17, 2010 | 4.324 | 4.568 | 4.245 | 4.475 | 14,818,304 | +0.28(+6.77%) |
Aug 16, 2010 | 4.147 | 4.306 | 4.071 | 4.192 | 9,002,404 | +0.01(+0.15%) |
Aug 13, 2010 | 4.186 | 4.302 | 4.162 | 4.186 | 8,283,244 | -0.01(-0.30%) |
Aug 12, 2010 | 4.203 | 4.336 | 4.135 | 4.198 | 12,607,550 | -0.16(-3.60%) |
Aug 11, 2010 | 4.475 | 4.557 | 4.262 | 4.355 | 15,042 | -0.37(-7.74%) |
Aug 10, 2010 | 4.733 | 4.876 | 4.577 | 4.721 | 12,468,818 | -0.16(-3.21%) |
Aug 09, 2010 | 4.793 | 4.915 | 4.691 | 4.877 | 8,583,801 | +0.17(+3.67%) |
Aug 06, 2010 | 4.705 | 4.750 | 4.475 | 4.705 | 13,232,848 | -0.06(-1.31%) |
Aug 05, 2010 | 4.849 | 4.954 | 4.745 | 4.767 | 983 | -0.18(-3.69%) |
Aug 04, 2010 | 4.916 | 4.968 | 4.791 | 4.950 | 983 | +0.08(+1.74%) |
Aug 03, 2010 | 4.971 | 4.983 | 4.755 | 4.866 | 983 | -0.12(-2.40%) |
Aug 02, 2010 | 4.751 | 5.043 | 4.721 | 4.985 | 14,070,211 | +0.44(+9.74%) |
Jul 30, 2010 | 4.543 | 4.618 | 4.285 | 4.543 | 10,197,139 | +0.06(+1.25%) |
Jul 29, 2010 | 4.690 | 4.741 | 4.337 | 4.487 | 13,644,972 | -0.10(-2.20%) |
Jul 28, 2010 | 4.556 | 4.754 | 4.506 | 4.587 | 983 | -0.04(-0.76%) |
Jul 27, 2010 | 4.747 | 4.787 | 4.450 | 4.622 | 14,586,253 | +0.01(+0.19%) |
Jul 26, 2010 | 4.308 | 4.646 | 4.216 | 4.614 | 13,421,110 | +0.33(+7.59%) |
Jul 23, 2010 | 4.120 | 4.303 | 3.917 | 4.288 | 15,100,131 | +0.14(+3.31%) |
Jul 22, 2010 | 3.862 | 4.227 | 3.860 | 4.151 | 3,932 | +0.43(+11.62%) |
Jul 21, 2010 | 4.035 | 4.064 | 3.662 | 3.719 | 12,536,242 | -0.26(-6.45%) |
Jul 20, 2010 | 3.561 | 4.013 | 3.542 | 3.975 | 983 | +0.21(+5.51%) |
Jul 19, 2010 | 3.651 | 3.819 | 3.468 | 3.768 | 10,452,569 | +0.15(+4.02%) |
Jul 16, 2010 | 3.622 | 3.960 | 3.540 | 3.622 | 17,052,732 | -0.40(-9.94%) |
Jul 15, 2010 | 4.062 | 4.085 | 3.780 | 4.022 | 14,308,780 | -0.02(-0.55%) |
Jul 14, 2010 | 4.081 | 4.181 | 3.901 | 4.044 | 8,848 | -0.09(-2.14%) |
Jul 13, 2010 | 4.031 | 4.183 | 3.967 | 4.133 | 53,089 | +0.28(+7.26%) |
Jul 12, 2010 | 3.780 | 3.893 | 3.677 | 3.853 | 10,175,500 | +0.04(+1.07%) |
Jul 09, 2010 | 3.812 | 3.838 | 3.635 | 3.812 | 14,015,017 | +0.14(+3.82%) |
Jul 08, 2010 | 3.696 | 3.777 | 3.487 | 3.672 | 14,269,150 | +0.14(+3.89%) |
Jul 07, 2010 | 3.119 | 3.559 | 3.102 | 3.535 | 14,917,926 | +0.43(+13.67%) |
Jul 06, 2010 | 3.493 | 3.560 | 2.994 | 3.109 | 35,265 | -0.22(-6.57%) |
Jul 02, 2010 | 3.328 | 3.607 | 3.270 | 3.328 | 12,803,834 | -0.20(-5.60%) |
Jul 01, 2010 | 3.558 | 3.615 | 3.261 | 3.525 | 17,563,082 | -0.03(-0.89%) |
Jun 30, 2010 | 3.705 | 3.848 | 3.525 | 3.557 | 9,831 | -0.12(-3.29%) |
Jun 29, 2010 | 3.868 | 3.901 | 3.581 | 3.678 | 10,814 | -0.55(-12.93%) |
Jun 25, 2010 | 4.224 | 4.287 | 3.906 | 4.224 | 12,813,646 | +0.31(+7.84%) |
Jun 24, 2010 | 4.130 | 4.169 | 3.897 | 3.917 | 5,898 | -0.27(-6.48%) |
Jun 23, 2010 | 4.159 | 4.350 | 3.967 | 4.189 | 34,754 | +0.04(+0.93%) |
Jun 22, 2010 | 4.624 | 4.674 | 4.141 | 4.150 | 2,949 | -0.46(-9.99%) |
Jun 21, 2010 | 4.910 | 4.979 | 4.568 | 4.611 | 18,778,826 | -0.10(-2.22%) |
Jun 18, 2010 | 4.715 | 4.825 | 4.651 | 4.715 | 10,107,860 | -0.05(-1.15%) |
Jun 17, 2010 | 4.799 | 4.838 | 4.616 | 4.770 | 11,524,028 | +0.03(+0.64%) |
Jun 16, 2010 | 4.743 | 4.861 | 4.665 | 4.740 | 12,733,008 | -0.12(-2.55%) |
Jun 15, 2010 | 4.658 | 4.903 | 4.555 | 4.864 | 2,949 | +0.29(+6.41%) |
Jun 14, 2010 | 4.570 | 4.707 | 4.429 | 4.571 | 21,759,882 | +0.18(+4.12%) |
Jun 11, 2010 | 4.141 | 4.436 | 4.091 | 4.390 | 14,869,260 | +0.15(+3.43%) |
Jun 10, 2010 | 4.029 | 4.297 | 3.907 | 4.245 | 10,293 | +0.49(+12.91%) |
Jun 09, 2010 | 3.798 | 4.085 | 3.705 | 3.759 | 20,354,824 | +0.07(+1.99%) |
Jun 08, 2010 | 3.561 | 3.720 | 3.279 | 3.686 | 1,327 | +0.18(+5.01%) |
Jun 07, 2010 | 3.629 | 3.808 | 3.493 | 3.510 | 18,218,976 | -0.09(-2.46%) |
Jun 04, 2010 | 3.599 | 4.152 | 3.513 | 3.599 | 28,103,682 | -0.72(-16.58%) |
Jun 03, 2010 | 4.413 | 4.425 | 4.189 | 4.314 | 13,835,928 | -0.04(-0.84%) |
Jun 02, 2010 | 4.212 | 4.362 | 3.969 | 4.350 | 1,966 | +0.25(+6.00%) |
Jun 01, 2010 | 4.198 | 4.426 | 4.081 | 4.104 | 30,880 | -0.25(-5.79%) |
May 28, 2010 | 4.356 | 4.635 | 4.287 | 4.356 | 16,223,500 | -0.17(-3.84%) |
May 27, 2010 | 4.203 | 4.562 | 4.069 | 4.530 | 21,380,882 | +0.63(+16.08%) |
May 26, 2010 | 4.135 | 4.282 | 3.826 | 3.903 | 5,407 | -0.03(-0.83%) |
May 25, 2010 | 3.493 | 3.961 | 3.387 | 3.935 | 30,792 | +0.09(+2.27%) |
May 24, 2010 | 4.119 | 4.196 | 3.828 | 3.848 | 17,620,458 | -0.27(-6.59%) |
May 21, 2010 | 3.540 | 4.133 | 3.497 | 4.119 | 35,189,752 | +0.39(+10.38%) |
May 20, 2010 | 4.096 | 4.203 | 3.725 | 3.732 | 15,405 | -0.68(-15.48%) |
May 19, 2010 | 4.438 | 4.723 | 4.069 | 4.415 | 28,978,688 | -0.12(-2.56%) |
May 18, 2010 | 5.163 | 5.171 | 4.468 | 4.531 | 28,511 | -0.38(-7.80%) |
May 17, 2010 | 4.974 | 5.204 | 4.483 | 4.915 | 22,090,986 | -0.01(-0.25%) |
May 14, 2010 | 4.927 | 5.304 | 4.741 | 4.927 | 24,878,864 | -0.53(-9.66%) |
May 13, 2010 | 5.765 | 5.817 | 5.395 | 5.454 | 21,597,714 | -0.24(-4.15%) |
May 12, 2010 | 5.533 | 5.760 | 5.406 | 5.690 | 30,334,442 | +0.26(+4.70%) |
May 11, 2010 | 5.520 | 5.598 | 5.330 | 5.435 | 3,932 | +0.08(+1.42%) |
May 10, 2010 | 5.215 | 5.390 | 5.090 | 5.358 | 29,707,826 | +0.91(+20.47%) |
May 07, 2010 | 4.903 | 5.044 | 4.245 | 4.448 | 35,612,876 | +0.75(+20.14%) |
May 06, 2010 | 3.702 | 5.364 | 3.561 | 3.702 | 136,342 | -1.64(-30.72%) |
May 05, 2010 | 5.321 | 5.671 | 5.115 | 5.344 | 133,841,144 | -0.27(-4.88%) |
May 04, 2010 | 5.739 | 5.840 | 5.442 | 5.618 | 513,718,272 | -0.37(-6.22%) |
May 03, 2010 | 5.644 | 6.100 | 5.598 | 5.991 | 39,652,120 | +0.53(+9.72%) |
Apr 30, 2010 | 6.013 | 6.156 | 5.427 | 5.460 | 35,101,072 | -0.59(-9.71%) |
Apr 29, 2010 | 5.499 | 6.054 | 5.499 | 6.047 | 36,961,140 | +0.72(+13.57%) |
Apr 28, 2010 | 5.467 | 5.474 | 5.251 | 5.324 | 30,363,464 | +0.04(+0.74%) |
Apr 27, 2010 | 5.698 | 5.845 | 5.256 | 5.285 | 3,932 | -0.55(-9.45%) |
Apr 26, 2010 | 5.756 | 5.950 | 5.673 | 5.837 | 35,936,272 | +0.15(+2.63%) |
Apr 23, 2010 | 5.515 | 5.703 | 5.356 | 5.687 | 43,323,060 | +0.20(+3.65%) |
Apr 22, 2010 | 5.096 | 5.531 | 5.023 | 5.487 | 30,449,274 | +0.28(+5.39%) |
Apr 21, 2010 | 4.928 | 5.315 | 4.928 | 5.206 | 28,946,362 | +0.25(+4.99%) |
Apr 20, 2010 | 4.816 | 4.959 | 4.658 | 4.959 | 18,618,250 | +0.24(+5.06%) |
Apr 19, 2010 | 4.570 | 4.842 | 4.520 | 4.720 | 25,521,998 | +0.07(+1.41%) |
Apr 16, 2010 | 4.983 | 5.107 | 4.637 | 4.654 | 44,558,356 | -0.37(-7.39%) |
Apr 15, 2010 | 5.376 | 5.418 | 5.001 | 5.025 | 26,621,740 | -0.42(-7.77%) |
Apr 14, 2010 | 5.576 | 5.576 | 5.365 | 5.449 | 22,743,714 | +0.01(+0.24%) |
Apr 13, 2010 | 5.071 | 5.489 | 5.057 | 5.436 | 25,838,412 | +0.37(+7.39%) |
Apr 12, 2010 | 5.237 | 5.237 | 5.054 | 5.062 | 13,531,075 | -0.13(-2.52%) |
Apr 09, 2010 | 5.008 | 5.200 | 4.928 | 5.193 | 17,449,922 | +0.26(+5.26%) |
Apr 08, 2010 | 4.882 | 4.982 | 4.846 | 4.933 | 16,213,993 | -0.00(-0.09%) |
Apr 07, 2010 | 5.266 | 5.294 | 4.871 | 4.937 | 27,206,828 | -0.35(-6.65%) |
Apr 06, 2010 | 4.907 | 5.323 | 4.869 | 5.289 | 26,233,124 | +0.36(+7.34%) |
Apr 05, 2010 | 4.704 | 4.971 | 4.662 | 4.927 | 18,786,248 | +0.30(+6.47%) |