Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.105 | 6.595 | 6.094 | 6.551 | 113,871,352 | +0.49(+8.05%) |
Jan 28, 2011 | 6.120 | 6.183 | 6.045 | 6.063 | 42,894,700 | -0.08(-1.34%) |
Jan 27, 2011 | 6.163 | 6.238 | 6.092 | 6.145 | 40,750,964 | -0.08(-1.25%) |
Jan 26, 2011 | 6.127 | 6.254 | 6.101 | 6.223 | 42,239,196 | +0.14(+2.26%) |
Jan 25, 2011 | 6.214 | 6.245 | 6.041 | 6.085 | 60,638,760 | -0.16(-2.56%) |
Jan 24, 2011 | 6.118 | 6.254 | 6.118 | 6.245 | 32,635,604 | +0.08(+1.26%) |
Jan 21, 2011 | 6.196 | 6.240 | 6.140 | 6.167 | 30,208,034 | -0.00(-0.04%) |
Jan 20, 2011 | 6.114 | 6.209 | 6.045 | 6.169 | 54,765,260 | -0.00(-0.07%) |
Jan 19, 2011 | 6.127 | 6.225 | 6.120 | 6.174 | 65,313,396 | +0.04(+0.58%) |
Jan 18, 2011 | 6.147 | 6.176 | 6.092 | 6.138 | 36,422,504 | +0.00(+0.04%) |
Jan 14, 2011 | 6.136 | 6.169 | 6.085 | 6.136 | 50,993,568 | -0.01(-0.14%) |
Jan 13, 2011 | 6.196 | 6.211 | 6.129 | 6.145 | 54,777,124 | -0.04(-0.68%) |
Jan 12, 2011 | 6.094 | 6.211 | 6.092 | 6.187 | 68,464,336 | +0.12(+2.01%) |
Jan 11, 2011 | 5.996 | 6.076 | 5.945 | 6.065 | 42,107,456 | +0.08(+1.41%) |
Jan 10, 2011 | 5.952 | 6.001 | 5.885 | 5.981 | 40,695,572 | +0.00(+0.04%) |
Jan 07, 2011 | 5.925 | 5.994 | 5.908 | 5.979 | 44,599,936 | +0.06(+1.05%) |
Jan 06, 2011 | 5.945 | 6.069 | 5.901 | 5.916 | 74,211,560 | +0.04(+0.64%) |
Jan 05, 2011 | 5.799 | 5.899 | 5.774 | 5.879 | 37,378,372 | +0.06(+1.07%) |
Jan 04, 2011 | 5.921 | 5.921 | 5.752 | 5.817 | 43,950,748 | -0.06(-1.09%) |
Jan 03, 2011 | 5.854 | 5.912 | 5.814 | 5.881 | 51,417,248 | +0.13(+2.32%) |
Dec 31, 2010 | 5.743 | 5.783 | 5.715 | 5.748 | 20,709,452 | -0.01(-0.23%) |
Dec 30, 2010 | 5.783 | 5.863 | 5.752 | 5.761 | 41,939,456 | -0.02(-0.40%) |
Dec 29, 2010 | 5.745 | 5.791 | 5.705 | 5.784 | 32,643,162 | +0.07(+1.16%) |
Dec 28, 2010 | 5.685 | 5.747 | 5.669 | 5.718 | 32,026,542 | +0.06(+1.09%) |
Dec 27, 2010 | 5.636 | 5.678 | 5.588 | 5.656 | 22,171,700 | -0.01(-0.16%) |
Dec 23, 2010 | 5.557 | 5.705 | 5.548 | 5.665 | 41,155,332 | +0.04(+0.79%) |
Dec 22, 2010 | 5.601 | 5.641 | 5.563 | 5.621 | 40,137,624 | +0.01(+0.12%) |
Dec 21, 2010 | 5.563 | 5.630 | 5.492 | 5.614 | 67,485,248 | +0.00(+0.08%) |
Dec 20, 2010 | 5.267 | 5.612 | 5.258 | 5.610 | 163,552,320 | +0.46(+8.84%) |
Dec 17, 2010 | 5.196 | 5.203 | 5.139 | 5.154 | 53,864,856 | -0.06(-1.15%) |
Dec 16, 2010 | 5.196 | 5.251 | 5.165 | 5.214 | 49,918,612 | +0.01(+0.26%) |
Dec 15, 2010 | 5.068 | 5.223 | 5.068 | 5.200 | 88,648,568 | +0.11(+2.13%) |
Dec 14, 2010 | 5.039 | 5.105 | 5.035 | 5.092 | 47,714,664 | +0.02(+0.48%) |
Dec 13, 2010 | 5.101 | 5.123 | 5.054 | 5.068 | 43,574,708 | -0.00(-0.04%) |
Dec 10, 2010 | 5.059 | 5.083 | 5.021 | 5.070 | 33,705,900 | +0.02(+0.39%) |
Dec 09, 2010 | 5.074 | 5.096 | 5.026 | 5.050 | 35,680,260 | -0.01(-0.26%) |
Dec 08, 2010 | 5.032 | 5.136 | 5.021 | 5.063 | 89,703,768 | +0.03(+0.66%) |
Dec 07, 2010 | 5.037 | 5.063 | 4.950 | 5.030 | 69,440,432 | +0.13(+2.71%) |
Dec 06, 2010 | 4.897 | 5.021 | 4.882 | 4.897 | 63,806,276 | -0.00(-0.09%) |
Dec 03, 2010 | 4.776 | 4.917 | 4.771 | 4.902 | 66,399,036 | +0.12(+2.45%) |
Dec 02, 2010 | 4.743 | 4.838 | 4.727 | 4.785 | 56,554,392 | +0.05(+1.03%) |
Dec 01, 2010 | 4.725 | 4.747 | 4.670 | 4.736 | 65,378,604 | +0.06(+1.37%) |
Nov 30, 2010 | 4.796 | 4.822 | 4.668 | 4.672 | 102,399,408 | -0.21(-4.22%) |
Nov 29, 2010 | 4.855 | 4.889 | 4.798 | 4.877 | 27,422,700 | +0.01(+0.27%) |
Nov 26, 2010 | 4.875 | 4.937 | 4.853 | 4.864 | 17,265,190 | -0.04(-0.86%) |
Nov 24, 2010 | 4.866 | 4.906 | 4.906 | 4.906 | 31,632,250 | +0.08(+1.65%) |
Nov 23, 2010 | 4.911 | 4.922 | 4.816 | 4.827 | 46,504,376 | -0.16(-3.19%) |
Nov 22, 2010 | 4.999 | 4.999 | 4.877 | 4.986 | 33,829,732 | -0.02(-0.44%) |
Nov 19, 2010 | 4.908 | 5.012 | 4.877 | 5.008 | 44,526,936 | +0.09(+1.75%) |
Nov 18, 2010 | 4.891 | 4.977 | 4.889 | 4.922 | 54,040,684 | +0.03(+0.68%) |
Nov 17, 2010 | 4.877 | 4.928 | 4.851 | 4.889 | 41,690,472 | +0.03(+0.64%) |
Nov 16, 2010 | 4.904 | 4.920 | 4.816 | 4.858 | 62,118,692 | -0.08(-1.57%) |
Nov 15, 2010 | 5.074 | 5.083 | 4.922 | 4.935 | 49,800,524 | -0.09(-1.80%) |
Nov 12, 2010 | 5.083 | 5.083 | 4.955 | 5.026 | 63,991,788 | -0.11(-2.11%) |
Nov 11, 2010 | 5.152 | 5.154 | 5.032 | 5.134 | 78,847,720 | -0.04(-0.85%) |
Nov 10, 2010 | 5.143 | 5.209 | 5.066 | 5.178 | 63,311,888 | +0.08(+1.52%) |
Nov 09, 2010 | 5.167 | 5.225 | 5.068 | 5.101 | 87,047,784 | +0.12(+2.44%) |
Nov 08, 2010 | 4.924 | 5.039 | 4.915 | 4.979 | 46,735,636 | +0.05(+1.08%) |
Nov 05, 2010 | 4.902 | 4.931 | 4.873 | 4.926 | 46,997,460 | -0.00(-0.09%) |
Nov 04, 2010 | 4.866 | 4.942 | 4.811 | 4.931 | 125,930,832 | -0.00(-0.09%) |
Nov 03, 2010 | 4.897 | 4.937 | 4.833 | 4.935 | 68,053,496 | +0.06(+1.18%) |
Nov 02, 2010 | 4.882 | 4.906 | 4.833 | 4.877 | 31,803,804 | +0.05(+1.01%) |
Nov 01, 2010 | 4.871 | 4.917 | 4.811 | 4.829 | 53,282,600 | +0.03(+0.69%) |
Oct 29, 2010 | 4.705 | 4.818 | 4.689 | 4.796 | 51,985,828 | +0.08(+1.64%) |
Oct 28, 2010 | 4.749 | 4.751 | 4.670 | 4.718 | 48,767,508 | -0.01(-0.19%) |
Oct 27, 2010 | 4.670 | 4.745 | 4.645 | 4.727 | 70,941,832 | +0.05(+0.99%) |
Oct 25, 2010 | 4.736 | 4.751 | 4.645 | 4.681 | 68,967,960 | -0.01(-0.19%) |
Oct 22, 2010 | 4.860 | 4.873 | 4.676 | 4.689 | 99,652,008 | -0.16(-3.24%) |
Oct 21, 2010 | 4.924 | 4.928 | 4.793 | 4.847 | 63,515,436 | -0.06(-1.13%) |
Oct 20, 2010 | 4.880 | 4.964 | 4.869 | 4.902 | 62,264,704 | +0.04(+0.91%) |
Oct 19, 2010 | 4.970 | 4.997 | 4.811 | 4.858 | 95,238,912 | -0.16(-3.22%) |
Oct 18, 2010 | 5.083 | 5.094 | 4.988 | 5.019 | 58,252,896 | -0.07(-1.30%) |
Oct 15, 2010 | 5.105 | 5.125 | 5.017 | 5.085 | 60,486,628 | +0.01(+0.13%) |
Oct 14, 2010 | 5.152 | 5.176 | 5.037 | 5.079 | 63,444,772 | -0.06(-1.20%) |
Oct 13, 2010 | 5.285 | 5.298 | 5.079 | 5.141 | 134,938,896 | -0.14(-2.64%) |
Oct 12, 2010 | 5.322 | 5.346 | 5.234 | 5.280 | 133,034,544 | +0.13(+2.45%) |
Oct 11, 2010 | 5.364 | 5.380 | 5.139 | 5.154 | 74,798,024 | +0.06(+1.08%) |
Oct 08, 2010 | 5.099 | 5.127 | 4.928 | 5.099 | 48,525,084 | +0.13(+2.54%) |
Oct 07, 2010 | 5.032 | 5.032 | 4.922 | 4.973 | 201,621 | -0.02(-0.49%) |
Oct 06, 2010 | 4.939 | 5.032 | 4.933 | 4.997 | 44,282,644 | +0.06(+1.21%) |
Oct 05, 2010 | 4.990 | 5.041 | 4.906 | 4.937 | 252,064 | +0.01(+0.18%) |
Oct 04, 2010 | 5.046 | 5.048 | 4.884 | 4.928 | 49,576,252 | -0.12(-2.28%) |
Oct 01, 2010 | 5.043 | 5.110 | 5.010 | 5.043 | 61,337,232 | +0.03(+0.68%) |
Sep 30, 2010 | 5.011 | 5.088 | 4.915 | 5.009 | 61,107 | +0.02(+0.38%) |
Sep 29, 2010 | 4.767 | 5.010 | 4.760 | 4.990 | 158,267 | +0.21(+4.37%) |
Sep 28, 2010 | 4.783 | 4.797 | 4.689 | 4.781 | 249,555 | +0.01(+0.14%) |
Sep 27, 2010 | 4.742 | 4.801 | 4.729 | 4.775 | 33,729,872 | +0.02(+0.46%) |
Sep 24, 2010 | 4.667 | 4.761 | 4.614 | 4.753 | 49,137,096 | +0.15(+3.21%) |
Sep 23, 2010 | 4.605 | 4.673 | 4.572 | 4.605 | 49,109,152 | -0.01(-0.14%) |
Sep 22, 2010 | 4.682 | 4.721 | 4.603 | 4.612 | 55,251,548 | -0.06(-1.23%) |
Sep 21, 2010 | 4.768 | 4.806 | 4.656 | 4.669 | 177,910 | -0.12(-2.58%) |
Sep 20, 2010 | 4.737 | 4.806 | 4.689 | 4.792 | 28,335,734 | +0.06(+1.30%) |
Sep 17, 2010 | 4.731 | 4.803 | 4.709 | 4.731 | 42,289,724 | +0.01(+0.14%) |
Sep 15, 2010 | 4.702 | 4.733 | 4.658 | 4.724 | 30,165,250 | -0.01(-0.28%) |
Sep 14, 2010 | 4.766 | 4.792 | 4.709 | 4.737 | 74,633 | -0.04(-0.78%) |
Sep 13, 2010 | 4.717 | 4.775 | 4.660 | 4.775 | 54,029,100 | +0.10(+2.17%) |
Sep 10, 2010 | 4.627 | 4.682 | 4.614 | 4.673 | 45,434,024 | +0.06(+1.39%) |
Sep 09, 2010 | 4.722 | 4.724 | 4.594 | 4.609 | 455,501 | -0.05(-0.99%) |
Sep 08, 2010 | 4.675 | 4.722 | 4.620 | 4.656 | 748,714 | -0.03(-0.71%) |
Sep 07, 2010 | 4.753 | 4.757 | 4.664 | 4.689 | 157,877 | -0.10(-2.07%) |
Sep 03, 2010 | 4.739 | 4.808 | 4.715 | 4.788 | 30,969,160 | +0.07(+1.59%) |
Sep 02, 2010 | 4.689 | 4.713 | 4.592 | 4.713 | 167,590 | +0.03(+0.66%) |
Sep 01, 2010 | 4.627 | 4.713 | 4.601 | 4.682 | 47,664,896 | +0.11(+2.51%) |
Aug 31, 2010 | 4.561 | 4.645 | 4.530 | 4.567 | 202,670 | -0.03(-0.58%) |
Aug 30, 2010 | 4.587 | 4.695 | 4.578 | 4.594 | 48,295,856 | +0.14(+3.07%) |
Aug 27, 2010 | 4.561 | 4.596 | 4.407 | 4.457 | 48,266,556 | -0.04(-0.91%) |
Aug 26, 2010 | 4.498 | 4.530 | 4.411 | 4.498 | 197,712 | +0.08(+1.82%) |
Aug 25, 2010 | 4.413 | 4.442 | 4.338 | 4.418 | 513,889 | -0.04(-0.94%) |
Aug 24, 2010 | 4.457 | 4.567 | 4.407 | 4.459 | 272,872 | -0.08(-1.70%) |
Aug 23, 2010 | 4.490 | 4.581 | 4.481 | 4.537 | 41,966,060 | +0.04(+0.98%) |
Aug 20, 2010 | 4.552 | 4.570 | 4.486 | 4.492 | 40,332,468 | -0.09(-2.07%) |
Aug 19, 2010 | 4.592 | 4.616 | 4.552 | 4.587 | 437,064 | -0.02(-0.34%) |
Aug 18, 2010 | 4.693 | 4.695 | 4.594 | 4.603 | 449,263 | -0.10(-2.06%) |
Aug 17, 2010 | 4.634 | 4.720 | 4.618 | 4.700 | 682,763 | +0.09(+1.86%) |
Aug 16, 2010 | 4.587 | 4.640 | 4.561 | 4.614 | 39,148,968 | +0.03(+0.72%) |
Aug 13, 2010 | 4.581 | 4.709 | 4.581 | 4.581 | 32,586,058 | -0.06(-1.24%) |
Aug 12, 2010 | 4.629 | 4.695 | 4.583 | 4.638 | 47,396,872 | -0.08(-1.73%) |
Aug 11, 2010 | 4.834 | 4.839 | 4.695 | 4.720 | 152,143 | -0.06(-1.34%) |
Aug 10, 2010 | 4.788 | 4.929 | 4.764 | 4.783 | 222,204 | -0.07(-1.41%) |
Aug 09, 2010 | 4.938 | 4.960 | 4.825 | 4.852 | 32,218,450 | -0.06(-1.26%) |
Aug 06, 2010 | 4.914 | 4.933 | 4.832 | 4.914 | 40,441,040 | -0.02(-0.36%) |
Aug 05, 2010 | 4.916 | 4.982 | 4.865 | 4.931 | 35,937,176 | -0.02(-0.31%) |
Aug 04, 2010 | 4.894 | 4.960 | 4.850 | 4.947 | 295,604 | +0.13(+2.79%) |
Aug 03, 2010 | 4.772 | 4.872 | 4.739 | 4.812 | 351,892 | +0.04(+0.78%) |
Aug 02, 2010 | 4.717 | 4.810 | 4.667 | 4.775 | 55,752,080 | +0.14(+3.00%) |
Jul 30, 2010 | 4.636 | 4.664 | 4.574 | 4.636 | 38,052,252 | -0.02(-0.33%) |
Jul 29, 2010 | 4.715 | 4.717 | 4.577 | 4.651 | 50,740 | -0.00(-0.09%) |
Jul 28, 2010 | 4.656 | 4.726 | 4.613 | 4.656 | 2,358 | -0.04(-0.75%) |
Jul 27, 2010 | 4.691 | 4.887 | 4.612 | 4.691 | 241,298 | -0.15(-3.18%) |
Jul 26, 2010 | 4.834 | 4.858 | 4.777 | 4.845 | 33,766,176 | +0.04(+0.78%) |
Jul 23, 2010 | 4.761 | 4.817 | 4.675 | 4.808 | 50,388,952 | +0.02(+0.51%) |
Jul 22, 2010 | 4.744 | 4.821 | 4.717 | 4.783 | 181,099 | +0.12(+2.65%) |
Jul 21, 2010 | 4.817 | 4.817 | 4.629 | 4.660 | 56,256,096 | -0.08(-1.72%) |
Jul 20, 2010 | 4.742 | 4.773 | 4.548 | 4.742 | 49,532,440 | +0.13(+2.72%) |
Jul 19, 2010 | 4.554 | 4.645 | 4.537 | 4.616 | 39,081,772 | +0.02(+0.34%) |
Jul 16, 2010 | 4.601 | 4.697 | 4.567 | 4.601 | 51,699,896 | -0.05(-1.09%) |
Jul 15, 2010 | 4.731 | 4.739 | 4.605 | 4.651 | 48,720,028 | -0.07(-1.45%) |
Jul 14, 2010 | 4.697 | 4.770 | 4.651 | 4.720 | 168,987 | +0.00(+0.00%) |
Jul 13, 2010 | 4.720 | 4.799 | 4.717 | 4.720 | 116,487 | +0.03(+0.71%) |
Jul 12, 2010 | 4.735 | 4.744 | 4.614 | 4.686 | 36,476,152 | -0.05(-1.02%) |
Jul 09, 2010 | 4.735 | 4.766 | 4.684 | 4.735 | 47,836,280 | +0.01(+0.19%) |
Jul 08, 2010 | 4.775 | 4.788 | 4.640 | 4.726 | 534,653 | +0.00(+0.09%) |
Jul 07, 2010 | 4.552 | 4.737 | 4.530 | 4.722 | 55,754,960 | +0.19(+4.28%) |
Jul 06, 2010 | 4.629 | 4.675 | 4.484 | 4.528 | 599,601 | +0.01(+0.15%) |
Jul 02, 2010 | 4.521 | 4.677 | 4.477 | 4.521 | 41,829,900 | -0.06(-1.39%) |
Jul 01, 2010 | 4.618 | 4.669 | 4.492 | 4.585 | 69,731,872 | -0.03(-0.72%) |
Jun 30, 2010 | 4.733 | 4.783 | 4.607 | 4.618 | 123,368 | -0.06(-1.30%) |
Jun 29, 2010 | 4.680 | 4.854 | 4.645 | 4.679 | 217,504 | -0.37(-7.33%) |
Jun 25, 2010 | 5.049 | 5.117 | 4.961 | 5.049 | 56,826,564 | +0.02(+0.44%) |
Jun 24, 2010 | 5.150 | 5.179 | 4.999 | 5.027 | 430,617 | -0.13(-2.60%) |
Jun 23, 2010 | 5.203 | 5.218 | 5.093 | 5.161 | 307,864 | -0.04(-0.72%) |
Jun 22, 2010 | 5.379 | 5.394 | 5.163 | 5.199 | 590,896 | -0.18(-3.39%) |
Jun 21, 2010 | 5.511 | 5.594 | 5.335 | 5.381 | 74,789,720 | -0.03(-0.49%) |
Jun 18, 2010 | 5.407 | 5.480 | 5.390 | 5.407 | 50,333,120 | -0.06(-1.09%) |
Jun 17, 2010 | 5.563 | 5.563 | 5.396 | 5.467 | 45,766,752 | -0.07(-1.27%) |
Jun 16, 2010 | 5.519 | 5.574 | 5.438 | 5.537 | 26,743 | -0.04(-0.63%) |
Jun 15, 2010 | 5.515 | 5.587 | 5.469 | 5.572 | 83,716 | +0.16(+3.01%) |
Jun 14, 2010 | 5.478 | 5.614 | 5.398 | 5.409 | 72,721,640 | -0.00(-0.08%) |
Jun 11, 2010 | 5.317 | 5.427 | 5.302 | 5.414 | 50,252,080 | +0.05(+0.94%) |
Jun 10, 2010 | 5.291 | 5.434 | 5.258 | 5.363 | 415,530 | +0.21(+4.14%) |
Jun 09, 2010 | 5.346 | 5.449 | 5.111 | 5.150 | 100,260,432 | -0.12(-2.29%) |
Jun 08, 2010 | 5.271 | 5.350 | 5.139 | 5.271 | 1,673,171 | +0.01(+0.17%) |
Jun 07, 2010 | 5.363 | 5.489 | 5.240 | 5.262 | 77,747,152 | -0.03(-0.58%) |
Jun 04, 2010 | 5.293 | 5.594 | 5.245 | 5.293 | 141,193,328 | -0.17(-3.10%) |
Jun 03, 2010 | 5.133 | 5.491 | 5.040 | 5.462 | 180,453,664 | +0.34(+6.60%) |
Jun 02, 2010 | 4.801 | 5.128 | 4.779 | 5.124 | 347,105 | +0.37(+7.86%) |
Jun 01, 2010 | 4.838 | 4.955 | 4.739 | 4.750 | 82,820 | -0.16(-3.22%) |
May 28, 2010 | 4.908 | 4.999 | 4.834 | 4.908 | 73,476,832 | +0.03(+0.54%) |
May 27, 2010 | 4.746 | 4.889 | 4.735 | 4.882 | 63,677,116 | +0.23(+5.01%) |
May 26, 2010 | 4.601 | 4.717 | 4.585 | 4.649 | 476,399 | +0.08(+1.78%) |
May 25, 2010 | 4.421 | 4.579 | 4.311 | 4.568 | 403,109 | +0.01(+0.19%) |
May 24, 2010 | 4.596 | 4.687 | 4.553 | 4.559 | 69,507,624 | -0.06(-1.24%) |
May 21, 2010 | 4.495 | 4.665 | 4.416 | 4.616 | 109,427,504 | -0.00(-0.05%) |
May 20, 2010 | 4.625 | 4.736 | 4.614 | 4.618 | 126,144 | -0.24(-4.89%) |
May 19, 2010 | 4.843 | 4.933 | 4.733 | 4.856 | 73,351,064 | -0.03(-0.67%) |
May 18, 2010 | 4.950 | 5.018 | 4.856 | 4.889 | 12,943 | -0.01(-0.18%) |
May 17, 2010 | 4.972 | 5.018 | 4.770 | 4.897 | 77,496,632 | -0.07(-1.46%) |
May 14, 2010 | 4.970 | 5.064 | 4.873 | 4.970 | 84,826,080 | -0.15(-2.88%) |
May 13, 2010 | 5.157 | 5.260 | 5.091 | 5.117 | 70,296,344 | -0.05(-1.02%) |
May 12, 2010 | 5.192 | 5.247 | 5.102 | 5.170 | 71,854,928 | +0.05(+1.07%) |
May 11, 2010 | 5.214 | 5.264 | 5.100 | 5.115 | 579,504 | +0.04(+0.78%) |
May 10, 2010 | 5.010 | 5.089 | 4.992 | 5.075 | 66,497,512 | +0.26(+5.43%) |
May 07, 2010 | 4.897 | 5.001 | 4.687 | 4.814 | 96,020,488 | -0.13(-2.58%) |
May 06, 2010 | 4.939 | 5.104 | 4.614 | 4.941 | 41,348 | -0.18(-3.56%) |
May 05, 2010 | 5.029 | 5.229 | 5.023 | 5.124 | 104,758,856 | -0.07(-1.27%) |
May 04, 2010 | 5.267 | 5.267 | 5.135 | 5.190 | 361,556 | -0.10(-1.91%) |
May 03, 2010 | 5.271 | 5.339 | 5.199 | 5.291 | 43,877,496 | +0.06(+1.18%) |
Apr 30, 2010 | 5.205 | 5.333 | 5.130 | 5.229 | 69,164,792 | +0.04(+0.80%) |
Apr 29, 2010 | 5.249 | 5.295 | 5.078 | 5.188 | 78,604,584 | -0.02(-0.46%) |
Apr 28, 2010 | 5.234 | 5.258 | 5.148 | 5.212 | 49,743,256 | +0.02(+0.30%) |
Apr 27, 2010 | 5.333 | 5.365 | 5.177 | 5.196 | 179,294 | -0.18(-3.35%) |
Apr 26, 2010 | 5.458 | 5.480 | 5.370 | 5.376 | 40,545,352 | -0.09(-1.69%) |
Apr 23, 2010 | 5.245 | 5.473 | 5.163 | 5.469 | 80,829,984 | +0.22(+4.23%) |
Apr 22, 2010 | 5.146 | 5.262 | 5.119 | 5.247 | 54,749,584 | +0.04(+0.84%) |
Apr 21, 2010 | 5.203 | 5.262 | 5.177 | 5.203 | 458,858 | -0.04(-0.80%) |
Apr 20, 2010 | 5.231 | 5.289 | 5.231 | 5.245 | 122,926 | +0.03(+0.51%) |
Apr 19, 2010 | 5.192 | 5.238 | 5.148 | 5.218 | 52,727,020 | -0.03(-0.54%) |
Apr 16, 2010 | 5.326 | 5.346 | 5.218 | 5.247 | 86,603,552 | -0.11(-2.01%) |
Apr 15, 2010 | 5.394 | 5.413 | 5.341 | 5.354 | 56,153,684 | -0.07(-1.26%) |
Apr 14, 2010 | 5.416 | 5.427 | 5.345 | 5.423 | 53,439,224 | +0.02(+0.45%) |
Apr 13, 2010 | 5.368 | 5.427 | 5.253 | 5.398 | 71,748,544 | +0.05(+0.99%) |
Apr 12, 2010 | 5.398 | 5.473 | 5.328 | 5.346 | 47,726,156 | -0.05(-0.94%) |
Apr 09, 2010 | 5.392 | 5.412 | 5.324 | 5.396 | 72,625,920 | +0.10(+1.87%) |
Apr 08, 2010 | 5.234 | 5.308 | 5.194 | 5.297 | 54,470,068 | +0.00(+0.08%) |
Apr 07, 2010 | 5.363 | 5.383 | 5.256 | 5.293 | 59,999,528 | -0.09(-1.75%) |
Apr 06, 2010 | 5.392 | 5.425 | 5.341 | 5.387 | 43,584,916 | -0.02(-0.41%) |
Apr 05, 2010 | 5.370 | 5.427 | 5.311 | 5.409 | 49,964,928 | +0.11(+2.07%) |
Apr 01, 2010 | 5.260 | 5.300 | 5.300 | 5.300 | 75,685,120 | +0.11(+2.03%) |
Mar 31, 2010 | 5.168 | 5.286 | 5.150 | 5.194 | 91,351,552 | +0.04(+0.85%) |
Mar 30, 2010 | 5.115 | 5.163 | 5.018 | 5.150 | 91,746,456 | +0.05(+1.01%) |
Mar 29, 2010 | 4.972 | 5.114 | 4.943 | 5.099 | 89,508,608 | +0.20(+4.07%) |
Mar 26, 2010 | 4.923 | 4.943 | 4.840 | 4.899 | 113,643,120 | -0.01(-0.27%) |
Mar 25, 2010 | 5.114 | 5.125 | 4.901 | 4.912 | 129,401,880 | -0.15(-2.94%) |
Mar 24, 2010 | 5.050 | 5.186 | 5.037 | 5.061 | 128,877,320 | -0.04(-0.69%) |
Mar 23, 2010 | 5.112 | 5.140 | 5.028 | 5.096 | 152,955,600 | +0.01(+0.13%) |
Mar 22, 2010 | 5.199 | 5.201 | 5.077 | 5.090 | 167,662,560 | -0.21(-4.01%) |
Mar 19, 2010 | 5.272 | 5.350 | 5.125 | 5.302 | 119,436,816 | +0.09(+1.77%) |
Mar 18, 2010 | 5.434 | 5.458 | 5.201 | 5.210 | 132,057,288 | -0.28(-5.03%) |
Mar 17, 2010 | 5.576 | 5.596 | 5.466 | 5.486 | 74,294,376 | -0.08(-1.46%) |
Mar 16, 2010 | 5.572 | 5.596 | 5.515 | 5.567 | 51,519,960 | +0.00(+0.00%) |
Mar 15, 2010 | 5.491 | 5.574 | 5.469 | 5.567 | 64,990,216 | -0.05(-0.86%) |
Mar 12, 2010 | 5.677 | 5.690 | 5.576 | 5.615 | 50,006,648 | -0.03(-0.58%) |
Mar 11, 2010 | 5.609 | 5.664 | 5.572 | 5.648 | 42,622,804 | +0.03(+0.51%) |
Mar 10, 2010 | 5.672 | 5.683 | 5.558 | 5.620 | 57,027,084 | -0.01(-0.16%) |
Mar 09, 2010 | 5.574 | 5.747 | 5.545 | 5.629 | 148,546,480 | -0.14(-2.39%) |
Mar 08, 2010 | 5.729 | 5.771 | 5.580 | 5.767 | 73,896,544 | +0.00(+0.08%) |
Mar 05, 2010 | 5.777 | 5.804 | 5.732 | 5.762 | 39,648,216 | +0.03(+0.46%) |
Mar 04, 2010 | 5.869 | 5.894 | 5.701 | 5.736 | 50,194,144 | -0.13(-2.28%) |
Mar 03, 2010 | 5.885 | 5.915 | 5.841 | 5.869 | 34,888,996 | +0.01(+0.22%) |
Mar 02, 2010 | 5.894 | 5.950 | 5.843 | 5.856 | 42,990,412 | +0.01(+0.22%) |
Mar 01, 2010 | 5.854 | 5.878 | 5.797 | 5.843 | 41,559,972 | +0.02(+0.41%) |
Feb 26, 2010 | 5.869 | 5.887 | 5.754 | 5.819 | 44,367,804 | -0.04(-0.60%) |
Feb 25, 2010 | 5.725 | 5.858 | 5.659 | 5.854 | 62,861,116 | +0.05(+0.86%) |
Feb 24, 2010 | 5.799 | 5.845 | 5.749 | 5.804 | 48,366,908 | +0.04(+0.76%) |
Feb 23, 2010 | 5.894 | 5.894 | 5.751 | 5.760 | 67,931,640 | -0.18(-2.95%) |
Feb 22, 2010 | 6.077 | 6.086 | 5.901 | 5.935 | 62,913,348 | -0.11(-1.78%) |
Feb 19, 2010 | 5.983 | 6.091 | 5.972 | 6.042 | 61,112,220 | +0.03(+0.47%) |
Feb 18, 2010 | 5.940 | 6.036 | 5.880 | 6.014 | 105,956,112 | +0.24(+4.17%) |
Feb 17, 2010 | 5.740 | 5.791 | 5.624 | 5.773 | 66,682,228 | +0.12(+2.05%) |
Feb 16, 2010 | 5.598 | 5.692 | 5.581 | 5.657 | 41,508,300 | +0.19(+3.49%) |
Feb 12, 2010 | 5.396 | 5.466 | 5.466 | 5.466 | 50,340,840 | -0.04(-0.68%) |
Feb 11, 2010 | 5.342 | 5.512 | 5.311 | 5.504 | 43,531,080 | +0.16(+2.99%) |
Feb 10, 2010 | 5.335 | 5.403 | 5.223 | 5.344 | 36,332,096 | -0.02(-0.45%) |
Feb 09, 2010 | 5.405 | 5.447 | 5.261 | 5.368 | 52,933,456 | +0.06(+1.11%) |
Feb 08, 2010 | 5.412 | 5.469 | 5.289 | 5.309 | 45,032,896 | -0.06(-1.14%) |
Feb 05, 2010 | 5.307 | 5.436 | 5.160 | 5.370 | 76,858,064 | -0.06(-1.05%) |
Feb 04, 2010 | 5.539 | 5.550 | 5.285 | 5.427 | 67,644,296 | -0.28(-4.91%) |
Feb 03, 2010 | 5.729 | 5.791 | 5.624 | 5.707 | 32,172,268 | -0.04(-0.72%) |
Feb 02, 2010 | 5.699 | 5.767 | 5.604 | 5.749 | 36,409,284 | +0.19(+3.33%) |