Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.389 | 5.391 | 5.077 | 5.196 | 98,518,808 | -0.11(-1.99%) |
Feb 25, 2011 | 5.334 | 5.389 | 5.261 | 5.302 | 84,564,016 | +0.11(+2.08%) |
Feb 24, 2011 | 5.096 | 5.284 | 5.059 | 5.194 | 135,808,000 | +0.12(+2.44%) |
Feb 23, 2011 | 5.323 | 5.373 | 4.995 | 5.070 | 162,545,088 | -0.25(-4.74%) |
Feb 22, 2011 | 5.685 | 5.701 | 5.304 | 5.323 | 152,170,832 | -0.55(-9.44%) |
Feb 18, 2011 | 5.857 | 5.951 | 5.786 | 5.877 | 152,028,496 | -0.01(-0.19%) |
Feb 17, 2011 | 5.210 | 5.965 | 5.185 | 5.889 | 378,210,240 | +0.53(+9.84%) |
Feb 16, 2011 | 5.240 | 5.437 | 5.222 | 5.362 | 142,030,448 | +0.19(+3.68%) |
Feb 15, 2011 | 5.309 | 5.327 | 5.148 | 5.171 | 96,620,448 | -0.13(-2.42%) |
Feb 14, 2011 | 5.446 | 5.618 | 5.279 | 5.300 | 140,295,232 | -0.08(-1.53%) |
Feb 11, 2011 | 5.215 | 5.552 | 5.130 | 5.382 | 148,185,072 | +0.15(+2.85%) |
Feb 10, 2011 | 5.222 | 5.323 | 5.183 | 5.233 | 113,574,016 | -0.11(-2.02%) |
Feb 09, 2011 | 5.495 | 5.550 | 5.242 | 5.341 | 139,220,192 | -0.13(-2.44%) |
Feb 08, 2011 | 5.648 | 5.684 | 5.449 | 5.474 | 117,368,048 | -0.17(-2.96%) |
Feb 07, 2011 | 5.806 | 5.832 | 5.621 | 5.642 | 101,786,672 | -0.25(-4.16%) |
Feb 04, 2011 | 5.836 | 5.933 | 5.813 | 5.887 | 95,161,384 | +0.13(+2.29%) |
Feb 03, 2011 | 5.875 | 5.875 | 5.630 | 5.755 | 112,372,728 | -0.11(-1.90%) |
Feb 02, 2011 | 5.579 | 6.001 | 5.579 | 5.866 | 175,101,552 | +0.25(+4.54%) |
Feb 01, 2011 | 5.534 | 5.653 | 5.497 | 5.611 | 71,322,472 | +0.13(+2.30%) |
Jan 31, 2011 | 5.458 | 5.561 | 5.368 | 5.485 | 81,723,416 | +0.04(+0.67%) |
Jan 28, 2011 | 5.625 | 5.719 | 5.320 | 5.449 | 119,350,936 | -0.16(-2.91%) |
Jan 27, 2011 | 5.708 | 5.722 | 5.504 | 5.612 | 71,682,200 | -0.02(-0.28%) |
Jan 26, 2011 | 5.554 | 5.733 | 5.515 | 5.628 | 117,098,800 | +0.13(+2.38%) |
Jan 25, 2011 | 5.646 | 5.705 | 5.460 | 5.497 | 118,385,856 | -0.17(-3.07%) |
Jan 24, 2011 | 5.329 | 5.744 | 5.270 | 5.671 | 224,238,896 | +0.58(+11.30%) |
Jan 21, 2011 | 5.199 | 5.272 | 5.086 | 5.095 | 80,610,472 | -0.05(-0.94%) |
Jan 20, 2011 | 5.089 | 5.173 | 4.997 | 5.143 | 121,163,080 | +0.00(+0.08%) |
Jan 19, 2011 | 5.286 | 5.412 | 5.128 | 5.139 | 130,523,168 | -0.14(-2.71%) |
Jan 18, 2011 | 5.336 | 5.373 | 5.153 | 5.282 | 197,178,960 | -0.13(-2.35%) |
Jan 14, 2011 | 5.272 | 5.499 | 5.240 | 5.410 | 173,921,760 | +0.05(+0.86%) |
Jan 13, 2011 | 5.297 | 5.467 | 5.132 | 5.364 | 293,823,616 | +0.01(+0.16%) |
Jan 12, 2011 | 4.660 | 5.359 | 4.644 | 5.355 | 373,886,496 | +0.70(+14.98%) |
Jan 11, 2011 | 4.795 | 4.841 | 4.557 | 4.657 | 295,558,624 | -0.07(-1.56%) |
Jan 10, 2011 | 4.474 | 4.740 | 4.440 | 4.731 | 189,877,632 | +0.17(+3.83%) |
Jan 07, 2011 | 4.383 | 4.570 | 4.284 | 4.557 | 281,307,136 | +0.12(+2.79%) |
Jan 06, 2011 | 3.995 | 4.435 | 3.983 | 4.433 | 380,709,248 | +0.54(+13.84%) |
Jan 05, 2011 | 3.683 | 3.898 | 3.646 | 3.894 | 155,316,224 | +0.28(+7.67%) |
Jan 04, 2011 | 3.635 | 3.651 | 3.536 | 3.616 | 71,012,272 | -0.01(-0.32%) |
Jan 03, 2011 | 3.559 | 3.662 | 3.554 | 3.628 | 89,097,104 | +0.10(+2.73%) |
Dec 31, 2010 | 3.440 | 3.536 | 3.435 | 3.532 | 42,658,492 | +0.09(+2.74%) |
Dec 30, 2010 | 3.421 | 3.458 | 3.410 | 3.438 | 19,021,968 | +0.01(+0.33%) |
Dec 29, 2010 | 3.424 | 3.451 | 3.394 | 3.426 | 19,368,082 | +0.00(+0.00%) |
Dec 28, 2010 | 3.440 | 3.463 | 3.405 | 3.426 | 21,177,512 | -0.01(-0.40%) |
Dec 27, 2010 | 3.412 | 3.465 | 3.350 | 3.440 | 27,853,726 | +0.02(+0.54%) |
Dec 23, 2010 | 3.447 | 3.447 | 3.408 | 3.421 | 29,847,226 | -0.03(-0.73%) |
Dec 22, 2010 | 3.403 | 3.451 | 3.371 | 3.447 | 52,108,824 | +0.04(+1.08%) |
Dec 21, 2010 | 3.314 | 3.410 | 3.311 | 3.410 | 50,905,948 | +0.13(+3.91%) |
Dec 20, 2010 | 3.307 | 3.323 | 3.279 | 3.282 | 37,511,316 | -0.01(-0.42%) |
Dec 17, 2010 | 3.279 | 3.314 | 3.240 | 3.295 | 64,697,852 | +0.02(+0.58%) |
Dec 16, 2010 | 3.307 | 3.325 | 3.268 | 3.276 | 68,885,216 | +0.00(+0.12%) |
Dec 15, 2010 | 3.353 | 3.394 | 3.268 | 3.272 | 68,046,128 | -0.07(-2.21%) |
Dec 14, 2010 | 3.405 | 3.467 | 3.341 | 3.346 | 82,325,736 | +0.01(+0.16%) |
Dec 13, 2010 | 3.442 | 3.449 | 3.332 | 3.341 | 66,405,600 | -0.09(-2.54%) |
Dec 10, 2010 | 3.408 | 3.460 | 3.399 | 3.428 | 49,265,328 | +0.02(+0.57%) |
Dec 09, 2010 | 3.382 | 3.431 | 3.334 | 3.408 | 102,739,016 | -0.06(-1.64%) |
Dec 08, 2010 | 3.431 | 3.502 | 3.405 | 3.465 | 66,855,280 | +0.03(+0.87%) |
Dec 07, 2010 | 3.405 | 3.515 | 3.399 | 3.435 | 111,802,144 | +0.11(+3.22%) |
Dec 06, 2010 | 3.403 | 3.410 | 3.314 | 3.328 | 47,795,664 | -0.06(-1.88%) |
Dec 03, 2010 | 3.282 | 3.392 | 3.275 | 3.392 | 66,076,992 | +0.09(+2.85%) |
Dec 02, 2010 | 3.259 | 3.318 | 3.256 | 3.298 | 57,704,500 | +0.04(+1.20%) |
Dec 01, 2010 | 3.183 | 3.278 | 3.178 | 3.259 | 68,303,240 | +0.14(+4.42%) |
Nov 30, 2010 | 3.105 | 3.137 | 3.064 | 3.121 | 78,594,568 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.165 | 3.091 | 3.153 | 51,041,112 | +0.03(+1.10%) |
Nov 26, 2010 | 3.155 | 3.174 | 3.119 | 3.119 | 15,602,489 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.158 | 3.158 | 3.158 | 43,374,916 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,911,848 | -0.07(-2.33%) |
Nov 22, 2010 | 3.133 | 3.174 | 3.105 | 3.155 | 50,233,260 | +0.00(+0.06%) |
Nov 19, 2010 | 3.048 | 3.165 | 3.043 | 3.154 | 78,123,048 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.084 | 3.002 | 3.055 | 108,263,112 | +0.09(+3.10%) |
Nov 17, 2010 | 2.912 | 2.997 | 2.885 | 2.963 | 60,151,852 | +0.05(+1.63%) |
Nov 16, 2010 | 2.954 | 2.995 | 2.910 | 2.915 | 80,602,688 | -0.09(-2.96%) |
Nov 15, 2010 | 3.055 | 3.098 | 2.997 | 3.004 | 79,969,592 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,576,800 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,961,448 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.922 | 2.866 | 2.922 | 56,799,976 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,149,920 | -0.02(-0.53%) |
Nov 08, 2010 | 2.889 | 2.928 | 2.866 | 2.903 | 65,972,400 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.850 | 2.891 | 80,149,832 | +0.05(+1.65%) |
Nov 04, 2010 | 2.866 | 2.896 | 2.839 | 2.844 | 76,242,712 | +0.00(+0.16%) |
Nov 03, 2010 | 2.837 | 2.857 | 2.763 | 2.839 | 73,232,416 | +0.02(+0.77%) |
Nov 02, 2010 | 2.772 | 2.864 | 2.756 | 2.817 | 63,343,180 | +0.06(+2.03%) |
Nov 01, 2010 | 2.775 | 2.818 | 2.738 | 2.761 | 51,665,416 | +0.00(+0.16%) |
Oct 29, 2010 | 2.759 | 2.786 | 2.729 | 2.757 | 60,494,628 | -0.01(-0.24%) |
Oct 28, 2010 | 2.798 | 2.807 | 2.738 | 2.763 | 76,800,936 | +0.00(+0.08%) |
Oct 27, 2010 | 2.697 | 2.770 | 2.690 | 2.761 | 54,163,716 | +0.03(+1.09%) |
Oct 25, 2010 | 2.727 | 2.751 | 2.701 | 2.731 | 73,382,920 | +0.03(+0.93%) |
Oct 22, 2010 | 2.559 | 2.727 | 2.532 | 2.706 | 144,207,296 | +0.16(+6.40%) |
Oct 21, 2010 | 2.591 | 2.596 | 2.504 | 2.543 | 110,409,272 | -0.05(-1.77%) |
Oct 20, 2010 | 2.591 | 2.660 | 2.545 | 2.589 | 83,240,784 | +0.00(+0.02%) |
Oct 19, 2010 | 2.548 | 2.607 | 2.527 | 2.588 | 94,371,232 | -0.02(-0.64%) |
Oct 18, 2010 | 2.591 | 2.617 | 2.545 | 2.605 | 48,856,924 | +0.02(+0.62%) |
Oct 15, 2010 | 2.600 | 2.630 | 2.559 | 2.589 | 69,771,776 | +0.03(+1.16%) |
Oct 14, 2010 | 2.603 | 2.607 | 2.548 | 2.559 | 65,227,296 | -0.04(-1.59%) |
Oct 13, 2010 | 2.568 | 2.637 | 2.541 | 2.600 | 105,608,752 | +0.07(+2.95%) |
Oct 12, 2010 | 2.458 | 2.539 | 2.438 | 2.526 | 65,925,468 | +0.05(+1.90%) |
Oct 11, 2010 | 2.502 | 2.523 | 2.467 | 2.479 | 48,259,976 | -0.01(-0.46%) |
Oct 08, 2010 | 2.445 | 2.511 | 2.410 | 2.490 | 77,093,384 | +0.04(+1.50%) |
Oct 07, 2010 | 2.484 | 2.486 | 2.380 | 2.454 | 83,015,432 | -0.02(-0.74%) |
Oct 06, 2010 | 2.596 | 2.607 | 2.447 | 2.472 | 115,298,488 | -0.12(-4.77%) |
Oct 05, 2010 | 2.633 | 2.637 | 2.589 | 2.596 | 82,154,328 | +0.02(+0.71%) |
Oct 04, 2010 | 2.578 | 2.621 | 2.525 | 2.578 | 81,708,568 | -0.03(-0.97%) |
Oct 01, 2010 | 2.717 | 2.722 | 2.582 | 2.603 | 108,950,472 | -0.08(-2.84%) |
Sep 30, 2010 | 2.759 | 2.790 | 2.656 | 2.679 | 85,865,632 | -0.05(-1.67%) |
Sep 29, 2010 | 2.720 | 2.805 | 2.695 | 2.724 | 106,281,824 | -0.02(-0.76%) |
Sep 28, 2010 | 2.754 | 2.784 | 2.697 | 2.745 | 78,840,688 | -0.01(-0.20%) |
Sep 27, 2010 | 2.832 | 2.834 | 2.715 | 2.751 | 108,961,024 | -0.06(-2.16%) |
Sep 24, 2010 | 2.724 | 2.821 | 2.704 | 2.811 | 118,499,456 | +0.15(+5.51%) |
Sep 23, 2010 | 2.642 | 2.747 | 2.619 | 2.665 | 135,260,912 | +0.05(+2.02%) |
Sep 22, 2010 | 2.580 | 2.635 | 2.564 | 2.612 | 109,013,936 | +0.02(+0.89%) |
Sep 21, 2010 | 2.442 | 2.630 | 2.442 | 2.589 | 194,010,336 | +0.13(+5.42%) |
Sep 20, 2010 | 2.419 | 2.465 | 2.396 | 2.456 | 48,317,172 | +0.04(+1.52%) |
Sep 17, 2010 | 2.447 | 2.449 | 2.412 | 2.419 | 45,448,616 | -0.00(-0.09%) |
Sep 15, 2010 | 2.394 | 2.424 | 2.362 | 2.422 | 60,566,892 | +0.00(+0.19%) |
Sep 14, 2010 | 2.419 | 2.449 | 2.396 | 2.417 | 76,085,904 | -0.02(-0.94%) |
Sep 13, 2010 | 2.351 | 2.470 | 2.349 | 2.440 | 110,739,240 | +0.13(+5.66%) |
Sep 10, 2010 | 2.351 | 2.357 | 2.289 | 2.309 | 66,423,328 | -0.03(-1.08%) |
Sep 09, 2010 | 2.396 | 2.399 | 2.305 | 2.334 | 75,745,288 | -0.03(-1.36%) |
Sep 08, 2010 | 2.296 | 2.383 | 2.270 | 2.367 | 133,370,392 | +0.08(+3.30%) |
Sep 07, 2010 | 2.263 | 2.344 | 2.259 | 2.291 | 98,063,976 | +0.02(+0.92%) |
Sep 03, 2010 | 2.247 | 2.277 | 2.220 | 2.270 | 61,771,444 | +0.08(+3.44%) |
Sep 02, 2010 | 2.162 | 2.201 | 2.142 | 2.195 | 65,006,188 | +0.04(+1.80%) |
Sep 01, 2010 | 2.172 | 2.199 | 2.143 | 2.156 | 92,822,024 | +0.02(+0.82%) |
Aug 31, 2010 | 2.179 | 2.247 | 2.133 | 2.138 | 101,546,528 | -0.07(-3.27%) |
Aug 30, 2010 | 2.293 | 2.312 | 2.211 | 2.211 | 65,717,328 | -0.11(-4.74%) |
Aug 27, 2010 | 2.261 | 2.339 | 2.204 | 2.321 | 115,633,544 | +0.07(+3.27%) |
Aug 26, 2010 | 2.305 | 2.330 | 2.247 | 2.247 | 71,689,328 | -0.03(-1.21%) |
Aug 25, 2010 | 2.204 | 2.293 | 2.192 | 2.275 | 82,584,168 | +0.05(+2.06%) |
Aug 24, 2010 | 2.179 | 2.252 | 2.174 | 2.229 | 69,810,912 | -0.02(-1.02%) |
Aug 23, 2010 | 2.293 | 2.351 | 2.245 | 2.252 | 81,375,936 | -0.03(-1.50%) |
Aug 20, 2010 | 2.250 | 2.341 | 2.247 | 2.286 | 142,302,400 | +0.02(+0.91%) |
Aug 19, 2010 | 2.160 | 2.273 | 2.149 | 2.266 | 175,972,688 | +0.13(+6.01%) |
Aug 18, 2010 | 2.119 | 2.156 | 2.105 | 2.137 | 37,831,580 | +0.01(+0.54%) |
Aug 17, 2010 | 2.119 | 2.165 | 2.098 | 2.126 | 52,461,932 | +0.03(+1.31%) |
Aug 16, 2010 | 2.124 | 2.167 | 2.071 | 2.098 | 88,744,984 | -0.06(-2.56%) |
Aug 13, 2010 | 2.121 | 2.183 | 2.117 | 2.153 | 195,986,672 | +0.10(+4.79%) |
Aug 12, 2010 | 2.000 | 2.101 | 1.984 | 2.055 | 144,244,928 | +0.02(+0.88%) |
Aug 11, 2010 | 2.075 | 2.075 | 2.029 | 2.037 | 86,712,080 | -0.08(-3.89%) |
Aug 10, 2010 | 2.174 | 2.179 | 2.110 | 2.119 | 84,177,344 | -0.09(-4.12%) |
Aug 09, 2010 | 2.213 | 2.215 | 2.157 | 2.211 | 50,851,752 | +0.02(+0.94%) |
Aug 06, 2010 | 2.156 | 2.213 | 2.137 | 2.190 | 80,691,088 | +0.03(+1.17%) |
Aug 05, 2010 | 2.144 | 2.169 | 2.105 | 2.165 | 87,277,936 | +0.03(+1.29%) |
Aug 04, 2010 | 2.068 | 2.144 | 2.059 | 2.137 | 93,263,928 | +0.09(+4.25%) |
Aug 03, 2010 | 2.089 | 2.091 | 2.034 | 2.050 | 104,112,648 | -0.06(-2.61%) |
Aug 02, 2010 | 2.144 | 2.153 | 2.096 | 2.105 | 99,867,264 | -0.00(-0.11%) |
Jul 30, 2010 | 2.078 | 2.144 | 2.046 | 2.107 | 107,347,376 | +0.01(+0.66%) |
Jul 29, 2010 | 2.156 | 2.201 | 2.080 | 2.094 | 290,251,584 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,182,320 | -0.08(-3.16%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.399 | 74,397,456 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.429 | 2.332 | 2.419 | 74,388,624 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,133,176 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.390 | 2.417 | 50,384,932 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.484 | 2.355 | 2.378 | 68,104,760 | -0.08(-3.26%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,503,368 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.399 | 86,986,360 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.296 | 2.305 | 140,480,816 | -0.15(-6.25%) |
Jul 15, 2010 | 2.532 | 2.534 | 2.429 | 2.458 | 103,843,400 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.633 | 2.493 | 2.529 | 147,737,872 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,782,536 | +0.09(+3.61%) |
Jul 12, 2010 | 2.373 | 2.447 | 2.371 | 2.417 | 61,618,784 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.390 | 2.344 | 2.373 | 62,319,972 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.334 | 2.364 | 85,390,200 | -0.07(-3.01%) |
Jul 07, 2010 | 2.334 | 2.451 | 2.330 | 2.438 | 66,326,344 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.305 | 2.325 | 77,621,952 | -0.03(-1.07%) |
Jul 02, 2010 | 2.390 | 2.394 | 2.270 | 2.351 | 80,360,968 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,346,784 | +0.04(+1.66%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,924,952 | -0.06(-2.58%) |
Jun 29, 2010 | 2.490 | 2.493 | 2.387 | 2.403 | 72,038,208 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.500 | 2.541 | 55,322,300 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.678 | 2.539 | 2.548 | 79,040,656 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.600 | 2.681 | 66,943,284 | +0.03(+1.12%) |
Jun 22, 2010 | 2.789 | 2.823 | 2.637 | 2.651 | 89,127,560 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,054,320 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.798 | 2.821 | 101,714,304 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,654,232 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.662 | 2.699 | 39,592,680 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,622,116 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,890,132 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.662 | 48,196,996 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.545 | 2.603 | 66,674,928 | +0.10(+4.03%) |
Jun 09, 2010 | 2.578 | 2.646 | 2.493 | 2.502 | 76,001,648 | -0.06(-2.42%) |
Jun 08, 2010 | 2.625 | 2.626 | 2.497 | 2.564 | 105,489,776 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.805 | 2.626 | 2.638 | 62,925,916 | -0.14(-4.90%) |
Jun 04, 2010 | 2.828 | 2.878 | 2.759 | 2.774 | 73,200,280 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,923,536 | -0.00(-0.16%) |
Jun 02, 2010 | 2.889 | 2.920 | 2.870 | 2.917 | 70,761,872 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.883 | 2.885 | 57,505,616 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.967 | 3.013 | 59,435,232 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,790,944 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.915 | 2.924 | 108,475,512 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.717 | 2.910 | 105,384,952 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.944 | 2.825 | 2.834 | 72,463,728 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,618,968 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.857 | 123,025,704 | -0.07(-2.35%) |
May 19, 2010 | 2.866 | 2.931 | 2.846 | 2.926 | 90,105,312 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.022 | 2.864 | 2.880 | 73,490,232 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,325,584 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.889 | 2.972 | 271,793,088 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.506 | 3.327 | 3.360 | 135,995,680 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.366 | 98,160,896 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,389,112 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,745,416 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.201 | 125,775,048 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,329,256 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,087,616 | -0.06(-1.69%) |
May 04, 2010 | 3.509 | 3.515 | 3.332 | 3.382 | 142,963,248 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.642 | 3.509 | 3.564 | 117,626,904 | -0.04(-1.08%) |
Apr 30, 2010 | 3.772 | 3.779 | 3.600 | 3.603 | 116,455,464 | -0.22(-5.65%) |
Apr 29, 2010 | 3.717 | 3.823 | 3.662 | 3.818 | 107,614,208 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,277,760 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.687 | 3.699 | 66,141,152 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,537,436 | +0.04(+0.97%) |
Apr 23, 2010 | 3.811 | 3.820 | 3.704 | 3.770 | 82,081,952 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,618,168 | +0.02(+0.42%) |
Apr 21, 2010 | 3.928 | 3.933 | 3.761 | 3.807 | 97,669,880 | -0.10(-2.58%) |
Apr 20, 2010 | 3.921 | 3.963 | 3.857 | 3.908 | 73,934,400 | +0.01(+0.35%) |
Apr 19, 2010 | 3.882 | 3.905 | 3.763 | 3.894 | 119,319,088 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,081,312 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.155 | 4.073 | 4.130 | 104,390,648 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.100 | 98,139,184 | +0.05(+1.25%) |
Apr 13, 2010 | 3.983 | 4.064 | 3.967 | 4.050 | 70,171,184 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.983 | 3.894 | 3.967 | 59,573,836 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,133,304 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.850 | 3.871 | 113,116,768 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,112,648 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.967 | 3.841 | 3.910 | 88,121,824 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.015 | 3.970 | 4.009 | 45,093,380 | +0.06(+1.51%) |
Apr 01, 2010 | 4.009 | 3.949 | 3.949 | 3.949 | 37,029,436 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,499,156 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.093 | 3.974 | 4.043 | 35,332,772 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 43,002,584 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.976 | 37,580,120 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.048 | 3.967 | 3.976 | 53,983,704 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,559,224 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.022 | 4.103 | 53,812,308 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,459,012 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.905 | 3.956 | 63,735,432 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.967 | 4.004 | 80,777,976 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,988,688 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,495,328 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.898 | 3.935 | 39,126,928 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,727,396 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.015 | 3.926 | 3.942 | 58,941,256 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.011 | 4.034 | 45,625,980 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,575,088 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,892,740 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.937 | 68,997,344 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.859 | 3.772 | 3.820 | 60,765,760 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.905 | 3.781 | 3.814 | 43,530,564 | -0.05(-1.25%) |
Mar 02, 2010 | 3.898 | 3.947 | 3.834 | 3.862 | 58,721,876 | -0.00(-0.06%) |