Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.771 | 4.820 | 4.726 | 4.771 | 24,674,922 | -0.14(-2.82%) |
Jul 29, 2010 | 4.950 | 5.003 | 4.853 | 4.909 | 6,958 | -0.05(-0.98%) |
Jul 28, 2010 | 4.999 | 5.023 | 4.928 | 4.958 | 588 | -0.05(-0.99%) |
Jul 27, 2010 | 5.004 | 5.011 | 4.938 | 5.008 | 34,627,944 | +0.11(+2.26%) |
Jul 26, 2010 | 4.820 | 4.901 | 4.798 | 4.897 | 22,603,368 | -0.00(-0.08%) |
Jul 23, 2010 | 4.698 | 4.901 | 4.650 | 4.901 | 56,690,668 | +0.12(+2.55%) |
Jul 22, 2010 | 4.691 | 4.779 | 4.683 | 4.779 | 7,867 | +0.31(+6.93%) |
Jul 21, 2010 | 4.620 | 4.635 | 4.447 | 4.469 | 37,429,756 | -0.23(-4.94%) |
Jul 20, 2010 | 4.532 | 4.713 | 4.528 | 4.702 | 21,584,362 | +0.08(+1.76%) |
Jul 19, 2010 | 4.694 | 4.709 | 4.558 | 4.620 | 25,733,354 | +0.08(+1.79%) |
Jul 16, 2010 | 4.539 | 4.672 | 4.525 | 4.539 | 34,091,292 | -0.21(-4.35%) |
Jul 15, 2010 | 4.746 | 4.753 | 4.624 | 4.746 | 24,407,918 | +0.01(+0.31%) |
Jul 14, 2010 | 4.691 | 4.753 | 4.639 | 4.731 | 271 | +0.01(+0.23%) |
Jul 13, 2010 | 4.654 | 4.750 | 4.646 | 4.720 | 22,427,900 | +0.14(+3.14%) |
Jul 12, 2010 | 4.591 | 4.633 | 4.547 | 4.576 | 21,039,516 | -0.12(-2.59%) |
Jul 09, 2010 | 4.698 | 4.716 | 4.576 | 4.698 | 19,729,544 | +0.02(+0.39%) |
Jul 08, 2010 | 4.650 | 4.691 | 4.567 | 4.679 | 8,677 | +0.03(+0.71%) |
Jul 07, 2010 | 4.407 | 4.654 | 4.381 | 4.646 | 50,214,832 | +0.41(+9.76%) |
Jul 06, 2010 | 4.244 | 4.306 | 4.167 | 4.233 | 28,756,098 | +0.21(+5.13%) |
Jul 02, 2010 | 4.027 | 4.160 | 3.990 | 4.027 | 20,767,218 | -0.06(-1.35%) |
Jul 01, 2010 | 4.053 | 4.101 | 3.920 | 4.082 | 31,669,406 | +0.21(+5.43%) |
Jun 30, 2010 | 3.890 | 3.979 | 3.857 | 3.872 | 2,711 | +0.08(+2.04%) |
Jun 29, 2010 | 3.865 | 3.865 | 3.765 | 3.794 | 10,291 | -0.28(-6.88%) |
Jun 25, 2010 | 4.075 | 4.104 | 3.986 | 4.075 | 22,254,930 | +0.07(+1.66%) |
Jun 24, 2010 | 4.108 | 4.115 | 3.983 | 4.008 | 3,433 | -0.16(-3.81%) |
Jun 23, 2010 | 4.163 | 4.211 | 4.079 | 4.167 | 23,383,372 | +0.02(+0.44%) |
Jun 22, 2010 | 4.211 | 4.259 | 4.121 | 4.148 | 9,862 | -0.08(-1.83%) |
Jun 21, 2010 | 4.344 | 4.348 | 4.193 | 4.226 | 33,134,828 | -0.03(-0.61%) |
Jun 18, 2010 | 4.252 | 4.333 | 4.204 | 4.252 | 33,003,014 | +0.10(+2.31%) |
Jun 17, 2010 | 4.178 | 4.193 | 4.086 | 4.156 | 36,652,888 | +0.10(+2.45%) |
Jun 16, 2010 | 3.994 | 4.082 | 3.975 | 4.056 | 15,782 | -0.07(-1.70%) |
Jun 15, 2010 | 3.853 | 4.126 | 3.975 | 4.126 | 2,535 | +0.27(+7.08%) |
Jun 14, 2010 | 3.912 | 3.960 | 3.835 | 3.853 | 37,164,520 | -0.04(-0.95%) |
Jun 11, 2010 | 3.806 | 3.920 | 3.780 | 3.890 | 50,935,376 | +0.24(+6.46%) |
Jun 10, 2010 | 3.544 | 3.673 | 3.540 | 3.654 | 31,864 | +0.34(+10.23%) |
Jun 09, 2010 | 3.363 | 3.422 | 3.300 | 3.315 | 35,520,204 | +0.01(+0.45%) |
Jun 08, 2010 | 3.241 | 3.308 | 3.190 | 3.300 | 44,596,256 | +0.07(+2.05%) |
Jun 07, 2010 | 3.363 | 3.385 | 3.234 | 3.234 | 42,130,668 | -0.06(-1.68%) |
Jun 04, 2010 | 3.289 | 3.448 | 3.282 | 3.289 | 82,524,048 | -0.30(-8.42%) |
Jun 03, 2010 | 3.592 | 3.735 | 3.566 | 3.592 | 5,423 | -0.11(-2.89%) |
Jun 02, 2010 | 3.629 | 3.706 | 3.584 | 3.699 | 32,125,994 | +0.07(+2.03%) |
Jun 01, 2010 | 3.651 | 3.791 | 3.625 | 3.625 | 11,980 | -0.12(-3.15%) |
May 28, 2010 | 3.743 | 3.868 | 3.732 | 3.743 | 53,488,752 | -0.10(-2.68%) |
May 27, 2010 | 3.721 | 3.846 | 3.673 | 3.846 | 79,611,456 | +0.20(+5.57%) |
May 26, 2010 | 3.747 | 3.791 | 3.610 | 3.643 | 13,450 | -0.18(-4.73%) |
May 25, 2010 | 3.643 | 3.835 | 3.603 | 3.824 | 44,463 | -0.01(-0.38%) |
May 24, 2010 | 3.883 | 3.945 | 3.839 | 3.839 | 40,368,956 | -0.21(-5.19%) |
May 21, 2010 | 3.787 | 4.064 | 3.769 | 4.049 | 69,706,560 | +0.21(+5.48%) |
May 20, 2010 | 3.780 | 3.931 | 3.761 | 3.839 | 57,157,008 | -0.15(-3.88%) |
May 19, 2010 | 3.876 | 3.994 | 3.826 | 3.994 | 44,774,604 | +0.16(+4.13%) |
May 18, 2010 | 4.012 | 4.019 | 3.817 | 3.835 | 20,780 | +0.01(+0.39%) |
May 17, 2010 | 3.853 | 3.879 | 3.691 | 3.820 | 41,459,448 | -0.03(-0.77%) |
May 14, 2010 | 3.850 | 4.012 | 3.728 | 3.850 | 64,374,916 | -0.30(-7.28%) |
May 13, 2010 | 4.204 | 4.252 | 4.152 | 4.152 | 23,863,356 | -0.18(-4.09%) |
May 12, 2010 | 4.270 | 4.388 | 4.241 | 4.329 | 34,710,688 | +0.09(+2.09%) |
May 11, 2010 | 4.333 | 4.355 | 4.241 | 4.241 | 271 | -0.22(-4.88%) |
May 10, 2010 | 4.407 | 4.480 | 4.362 | 4.458 | 131,512,168 | +0.83(+22.99%) |
May 07, 2010 | 3.728 | 3.802 | 3.540 | 3.625 | 110,748,184 | -0.04(-1.01%) |
May 06, 2010 | 3.916 | 3.960 | 3.381 | 3.662 | 80,055,640 | -0.30(-7.54%) |
May 05, 2010 | 3.983 | 4.078 | 3.939 | 3.960 | 44,641,244 | -0.15(-3.59%) |
May 04, 2010 | 4.222 | 4.262 | 4.093 | 4.108 | 12,379 | -0.40(-8.84%) |
May 03, 2010 | 4.495 | 4.543 | 4.488 | 4.506 | 28,875,184 | -0.04(-0.97%) |
Apr 30, 2010 | 4.595 | 4.620 | 4.514 | 4.550 | 20,076,684 | +0.00(+0.08%) |
Apr 29, 2010 | 4.525 | 4.602 | 4.471 | 4.547 | 20,511,836 | +0.13(+2.84%) |
Apr 28, 2010 | 4.484 | 4.510 | 4.333 | 4.421 | 47,092,576 | -0.02(-0.48%) |
Apr 27, 2010 | 4.626 | 4.704 | 4.443 | 4.443 | 7,880 | -0.35(-7.22%) |
Apr 26, 2010 | 4.842 | 4.857 | 4.781 | 4.788 | 16,169,975 | -0.05(-0.97%) |
Apr 23, 2010 | 4.806 | 4.846 | 4.760 | 4.835 | 15,030,932 | +0.00(+0.00%) |
Apr 22, 2010 | 4.781 | 4.849 | 4.727 | 4.835 | 18,914,142 | -0.12(-2.33%) |
Apr 21, 2010 | 4.997 | 5.015 | 4.904 | 4.950 | 8,705 | -0.15(-2.90%) |
Apr 20, 2010 | 5.141 | 5.141 | 5.069 | 5.098 | 15,186,481 | +0.04(+0.78%) |
Apr 19, 2010 | 5.022 | 5.076 | 4.990 | 5.058 | 15,207,921 | -0.04(-0.85%) |
Apr 16, 2010 | 5.235 | 5.260 | 5.055 | 5.102 | 18,128,802 | -0.17(-3.21%) |
Apr 15, 2010 | 5.220 | 5.296 | 5.213 | 5.271 | 10,503,914 | -0.05(-0.88%) |
Apr 14, 2010 | 5.271 | 5.328 | 5.238 | 5.318 | 9,005,155 | +0.06(+1.23%) |
Apr 13, 2010 | 5.271 | 5.278 | 5.199 | 5.253 | 8,121,082 | +0.01(+0.27%) |
Apr 12, 2010 | 5.235 | 5.278 | 5.220 | 5.238 | 12,116,591 | +0.12(+2.39%) |
Apr 09, 2010 | 4.932 | 5.116 | 4.922 | 5.116 | 13,629,794 | +0.23(+4.64%) |
Apr 08, 2010 | 4.814 | 4.907 | 4.795 | 4.889 | 19,584,984 | -0.02(-0.37%) |
Apr 07, 2010 | 4.925 | 4.950 | 4.882 | 4.907 | 13,545,400 | +0.02(+0.37%) |
Apr 06, 2010 | 4.828 | 4.914 | 4.810 | 4.889 | 18,431,678 | -0.15(-3.07%) |
Apr 05, 2010 | 5.112 | 5.112 | 4.968 | 5.044 | 15,357,645 | +0.09(+1.82%) |
Apr 01, 2010 | 4.875 | 4.954 | 4.954 | 4.954 | 8,183,378 | +0.18(+3.69%) |
Mar 31, 2010 | 4.756 | 4.821 | 4.720 | 4.777 | 17,416,996 | -0.04(-0.82%) |
Mar 30, 2010 | 4.900 | 4.900 | 4.792 | 4.817 | 7,891,941 | -0.07(-1.40%) |
Mar 29, 2010 | 4.849 | 4.914 | 4.842 | 4.886 | 6,629,878 | +0.04(+0.82%) |
Mar 26, 2010 | 4.835 | 4.896 | 4.821 | 4.846 | 12,269,707 | +0.09(+1.97%) |
Mar 25, 2010 | 4.803 | 4.853 | 4.749 | 4.752 | 14,798,394 | +0.08(+1.62%) |
Mar 24, 2010 | 4.713 | 4.727 | 4.659 | 4.677 | 18,369,844 | -0.24(-4.84%) |
Mar 23, 2010 | 4.875 | 4.925 | 4.842 | 4.914 | 9,083,806 | +0.10(+2.09%) |
Mar 22, 2010 | 4.702 | 4.835 | 4.695 | 4.814 | 12,940,421 | -0.06(-1.33%) |
Mar 19, 2010 | 5.008 | 5.030 | 4.878 | 4.878 | 14,646,034 | -0.15(-3.01%) |
Mar 18, 2010 | 5.102 | 5.111 | 4.976 | 5.030 | 10,945,812 | -0.12(-2.31%) |
Mar 17, 2010 | 5.148 | 5.188 | 5.120 | 5.148 | 8,517,477 | +0.02(+0.35%) |
Mar 16, 2010 | 5.055 | 5.141 | 5.008 | 5.130 | 8,698,019 | +0.08(+1.50%) |
Mar 15, 2010 | 5.029 | 5.062 | 5.019 | 5.055 | 8,982,992 | -0.07(-1.34%) |
Mar 12, 2010 | 5.188 | 5.188 | 5.105 | 5.123 | 8,233,361 | +0.02(+0.42%) |
Mar 11, 2010 | 5.112 | 5.112 | 5.044 | 5.102 | 6,574,912 | -0.01(-0.21%) |
Mar 10, 2010 | 5.080 | 5.163 | 5.069 | 5.112 | 13,425,888 | +0.06(+1.21%) |
Mar 09, 2010 | 5.019 | 5.098 | 5.012 | 5.051 | 12,288,861 | -0.09(-1.75%) |
Mar 08, 2010 | 5.166 | 5.188 | 5.116 | 5.141 | 14,838,174 | +0.01(+0.28%) |
Mar 05, 2010 | 5.012 | 5.138 | 4.997 | 5.127 | 15,683,005 | +0.18(+3.64%) |
Mar 04, 2010 | 4.972 | 4.990 | 4.896 | 4.947 | 13,057,399 | +0.05(+1.10%) |
Mar 03, 2010 | 4.795 | 4.958 | 4.788 | 4.893 | 28,102,720 | +0.17(+3.58%) |
Mar 02, 2010 | 4.738 | 4.763 | 4.680 | 4.723 | 11,729,032 | +0.03(+0.69%) |
Mar 01, 2010 | 4.655 | 4.713 | 4.628 | 4.691 | 14,156,823 | -0.00(-0.08%) |
Feb 26, 2010 | 4.576 | 4.723 | 4.529 | 4.695 | 14,122,389 | +0.11(+2.35%) |
Feb 25, 2010 | 4.482 | 4.587 | 4.450 | 4.587 | 17,231,298 | -0.00(-0.08%) |
Feb 24, 2010 | 4.497 | 4.615 | 4.471 | 4.590 | 29,518,070 | -0.01(-0.31%) |
Feb 23, 2010 | 4.695 | 4.713 | 4.590 | 4.605 | 15,957,921 | -0.24(-4.91%) |
Feb 22, 2010 | 4.871 | 4.886 | 4.835 | 4.842 | 11,214,003 | -0.08(-1.61%) |
Feb 19, 2010 | 4.849 | 4.940 | 4.810 | 4.922 | 9,933,250 | +0.00(+0.07%) |
Feb 18, 2010 | 4.817 | 4.929 | 4.810 | 4.918 | 11,661,609 | +0.08(+1.64%) |
Feb 17, 2010 | 4.896 | 4.922 | 4.832 | 4.839 | 14,619,883 | -0.01(-0.30%) |
Feb 16, 2010 | 4.742 | 4.882 | 4.716 | 4.853 | 15,081,718 | +0.12(+2.43%) |
Feb 12, 2010 | 4.669 | 4.738 | 4.738 | 4.738 | 13,294,171 | -0.10(-2.08%) |
Feb 11, 2010 | 4.749 | 4.846 | 4.691 | 4.839 | 19,166,948 | -0.11(-2.18%) |
Feb 10, 2010 | 4.943 | 4.979 | 4.864 | 4.947 | 17,739,196 | +0.05(+1.10%) |
Feb 09, 2010 | 4.792 | 4.943 | 4.720 | 4.893 | 40,022,332 | +0.36(+8.03%) |
Feb 08, 2010 | 4.558 | 4.666 | 4.507 | 4.529 | 37,872,292 | -0.06(-1.26%) |
Feb 05, 2010 | 4.648 | 4.674 | 4.453 | 4.587 | 29,157,240 | +0.03(+0.71%) |
Feb 04, 2010 | 4.871 | 4.875 | 4.547 | 4.554 | 38,753,252 | -0.55(-10.79%) |
Feb 03, 2010 | 5.141 | 5.210 | 5.087 | 5.105 | 13,608,393 | -0.28(-5.21%) |
Feb 02, 2010 | 5.332 | 5.397 | 5.307 | 5.386 | 9,377,035 | +0.16(+3.10%) |
Feb 01, 2010 | 5.206 | 5.238 | 5.170 | 5.224 | 9,719,641 | +0.15(+3.05%) |
Jan 29, 2010 | 5.080 | 5.188 | 5.037 | 5.069 | 12,072,075 | +0.02(+0.43%) |
Jan 28, 2010 | 5.202 | 5.220 | 4.994 | 5.048 | 14,711,805 | -0.15(-2.84%) |
Jan 27, 2010 | 5.174 | 5.220 | 5.094 | 5.195 | 16,540,191 | -0.15(-2.82%) |
Jan 26, 2010 | 5.307 | 5.438 | 5.303 | 5.346 | 6,764,075 | -0.05(-0.92%) |
Jan 25, 2010 | 5.460 | 5.460 | 5.371 | 5.396 | 6,833,077 | +0.06(+1.20%) |
Jan 22, 2010 | 5.339 | 5.488 | 5.296 | 5.332 | 12,077,418 | -0.08(-1.51%) |
Jan 21, 2010 | 5.623 | 5.652 | 5.392 | 5.413 | 17,499,020 | -0.35(-6.00%) |
Jan 20, 2010 | 5.812 | 5.812 | 5.677 | 5.759 | 17,879,930 | -0.27(-4.54%) |
Jan 19, 2010 | 5.894 | 6.043 | 5.894 | 6.033 | 27,185,580 | +0.14(+2.36%) |
Jan 15, 2010 | 5.987 | 5.894 | 5.894 | 5.894 | 5,064,958 | -0.17(-2.82%) |
Jan 14, 2010 | 5.972 | 6.072 | 5.972 | 6.065 | 4,787,154 | +0.00(+0.06%) |
Jan 13, 2010 | 6.051 | 6.075 | 5.972 | 6.061 | 4,376,189 | +0.01(+0.18%) |
Jan 12, 2010 | 6.229 | 6.131 | 6.022 | 6.051 | 5,768,905 | -0.18(-2.86%) |
Jan 11, 2010 | 6.239 | 6.246 | 6.172 | 6.229 | 5,552,306 | +0.08(+1.33%) |
Jan 08, 2010 | 6.111 | 6.154 | 6.086 | 6.147 | 5,017,624 | +0.03(+0.47%) |
Jan 07, 2010 | 6.083 | 6.125 | 6.036 | 6.118 | 5,327,736 | -0.03(-0.52%) |
Jan 06, 2010 | 6.058 | 6.168 | 6.054 | 6.150 | 4,500,696 | +0.05(+0.82%) |
Jan 05, 2010 | 6.097 | 6.132 | 6.036 | 6.100 | 6,094,723 | +0.08(+1.30%) |
Jan 04, 2010 | 5.972 | 6.051 | 5.969 | 6.022 | 6,085,581 | +0.17(+2.92%) |
Dec 31, 2009 | 5.883 | 5.851 | 5.851 | 5.851 | 2,534,586 | -0.06(-0.96%) |
Dec 30, 2009 | 5.887 | 5.908 | 5.862 | 5.908 | 2,887,984 | -0.04(-0.72%) |
Dec 29, 2009 | 5.979 | 5.990 | 5.915 | 5.951 | 3,536,350 | +0.00(+0.06%) |
Dec 28, 2009 | 5.954 | 5.973 | 5.930 | 5.947 | 3,754,798 | -0.01(-0.12%) |
Dec 24, 2009 | 5.876 | 5.962 | 5.876 | 5.954 | 2,853,015 | +0.07(+1.21%) |
Dec 23, 2009 | 5.865 | 5.915 | 5.844 | 5.883 | 5,028,214 | +0.03(+0.49%) |
Dec 22, 2009 | 5.841 | 5.869 | 5.805 | 5.855 | 4,690,746 | +0.06(+0.98%) |
Dec 21, 2009 | 5.762 | 5.833 | 5.762 | 5.798 | 6,983,697 | +0.06(+1.05%) |
Dec 18, 2009 | 5.773 | 5.809 | 5.663 | 5.737 | 7,314,354 | +0.02(+0.44%) |
Dec 17, 2009 | 5.780 | 5.791 | 5.695 | 5.712 | 9,911,969 | -0.26(-4.41%) |
Dec 16, 2009 | 5.919 | 6.001 | 5.919 | 5.976 | 9,302,303 | +0.13(+2.19%) |
Dec 15, 2009 | 5.837 | 5.883 | 5.812 | 5.848 | 5,414,251 | -0.07(-1.14%) |
Dec 14, 2009 | 5.908 | 5.930 | 5.901 | 5.915 | 6,078,470 | +0.10(+1.65%) |
Dec 11, 2009 | 5.819 | 5.841 | 5.787 | 5.819 | 8,361,252 | -0.07(-1.21%) |
Dec 10, 2009 | 5.894 | 5.908 | 5.830 | 5.890 | 6,697,894 | +0.02(+0.30%) |
Dec 09, 2009 | 5.905 | 5.933 | 5.798 | 5.873 | 12,709,902 | -0.19(-3.17%) |
Dec 08, 2009 | 6.122 | 6.132 | 6.051 | 6.065 | 9,377,074 | -0.17(-2.80%) |
Dec 07, 2009 | 6.264 | 6.321 | 6.232 | 6.239 | 6,219,888 | -0.06(-0.96%) |
Dec 04, 2009 | 6.332 | 6.360 | 6.236 | 6.300 | 8,651,054 | +0.09(+1.37%) |
Dec 03, 2009 | 6.346 | 6.367 | 6.214 | 6.214 | 7,434,756 | -0.04(-0.63%) |
Dec 02, 2009 | 6.236 | 6.303 | 6.211 | 6.253 | 5,491,831 | +0.00(+0.00%) |
Dec 01, 2009 | 6.232 | 6.289 | 6.207 | 6.253 | 6,408,236 | +0.10(+1.56%) |
Nov 30, 2009 | 6.118 | 6.200 | 6.072 | 6.157 | 7,772,057 | +0.01(+0.17%) |
Nov 27, 2009 | 6.058 | 6.211 | 6.054 | 6.147 | 4,871,061 | -0.20(-3.14%) |
Nov 25, 2009 | 6.318 | 6.353 | 6.271 | 6.346 | 6,116,748 | +0.06(+1.02%) |
Nov 24, 2009 | 6.275 | 6.285 | 6.221 | 6.282 | 6,779,025 | +0.03(+0.46%) |
Nov 23, 2009 | 6.253 | 6.296 | 6.221 | 6.253 | 6,506,877 | +0.21(+3.54%) |
Nov 20, 2009 | 6.068 | 6.107 | 6.033 | 6.040 | 11,486,886 | -0.15(-2.47%) |
Nov 19, 2009 | 6.214 | 6.218 | 6.111 | 6.193 | 4,319,468 | -0.09(-1.42%) |
Nov 18, 2009 | 6.293 | 6.307 | 6.221 | 6.282 | 3,832,274 | +0.04(+0.63%) |
Nov 17, 2009 | 6.207 | 6.246 | 6.145 | 6.243 | 3,656,685 | -0.00(-0.06%) |
Nov 16, 2009 | 6.243 | 6.321 | 6.229 | 6.246 | 7,450,273 | +0.07(+1.15%) |
Nov 13, 2009 | 6.122 | 6.207 | 6.065 | 6.175 | 5,721,321 | +0.08(+1.34%) |
Nov 12, 2009 | 6.161 | 6.197 | 6.061 | 6.093 | 6,913,152 | -0.04(-0.64%) |
Nov 11, 2009 | 6.150 | 6.197 | 6.104 | 6.132 | 6,252,825 | +0.02(+0.35%) |
Nov 10, 2009 | 6.058 | 6.122 | 6.033 | 6.111 | 5,960,661 | +0.00(+0.00%) |
Nov 09, 2009 | 6.026 | 6.125 | 6.004 | 6.111 | 8,963,816 | +0.16(+2.69%) |
Nov 06, 2009 | 5.823 | 5.976 | 5.801 | 5.951 | 11,565,800 | +0.07(+1.21%) |
Nov 05, 2009 | 5.841 | 5.958 | 5.816 | 5.880 | 10,782,675 | +0.16(+2.74%) |
Nov 04, 2009 | 5.737 | 5.819 | 5.700 | 5.723 | 7,444,455 | +0.06(+1.13%) |
Nov 03, 2009 | 5.559 | 5.688 | 5.545 | 5.659 | 8,388,953 | -0.12(-2.15%) |
Nov 02, 2009 | 5.734 | 5.898 | 5.677 | 5.784 | 12,651,444 | +0.07(+1.18%) |
Oct 30, 2009 | 5.908 | 5.947 | 5.698 | 5.716 | 13,786,757 | -0.31(-5.08%) |
Oct 29, 2009 | 5.887 | 6.051 | 5.876 | 6.022 | 9,208,798 | +0.34(+5.95%) |
Oct 28, 2009 | 5.773 | 5.816 | 5.670 | 5.684 | 14,748,882 | -0.17(-2.98%) |
Oct 27, 2009 | 5.969 | 6.008 | 5.851 | 5.858 | 10,907,679 | -0.09(-1.44%) |
Oct 26, 2009 | 6.122 | 6.182 | 5.929 | 5.944 | 9,581,301 | -0.15(-2.40%) |
Oct 23, 2009 | 6.115 | 6.126 | 6.055 | 6.090 | 9,305,571 | -0.15(-2.34%) |
Oct 22, 2009 | 6.118 | 6.261 | 6.072 | 6.236 | 6,565,809 | +0.14(+2.22%) |
Oct 21, 2009 | 6.072 | 6.243 | 6.061 | 6.100 | 10,592,037 | -0.01(-0.17%) |
Oct 20, 2009 | 6.054 | 6.111 | 6.051 | 6.111 | 13,537,288 | -0.07(-1.21%) |
Oct 19, 2009 | 6.093 | 6.204 | 6.040 | 6.186 | 10,780,194 | +0.25(+4.20%) |
Oct 16, 2009 | 5.944 | 5.983 | 5.890 | 5.937 | 11,039,966 | -0.14(-2.23%) |
Oct 15, 2009 | 6.008 | 6.083 | 6.008 | 6.072 | 7,767,225 | +0.09(+1.43%) |
Oct 14, 2009 | 5.901 | 5.997 | 5.873 | 5.987 | 12,917,740 | +0.31(+5.52%) |
Oct 13, 2009 | 5.716 | 5.730 | 5.641 | 5.673 | 9,373,913 | -0.09(-1.54%) |
Oct 12, 2009 | 5.860 | 5.869 | 5.759 | 5.762 | 14,260,065 | +0.04(+0.62%) |
Oct 09, 2009 | 5.759 | 5.794 | 5.702 | 5.727 | 26,303,328 | -0.07(-1.29%) |
Oct 08, 2009 | 5.833 | 5.844 | 5.784 | 5.801 | 37,850,620 | +0.04(+0.62%) |
Oct 07, 2009 | 5.773 | 5.830 | 5.698 | 5.766 | 13,694,370 | -0.07(-1.28%) |
Oct 06, 2009 | 5.794 | 5.900 | 5.791 | 5.841 | 16,701,576 | +0.17(+3.01%) |
Oct 05, 2009 | 5.520 | 5.681 | 5.499 | 5.670 | 7,403,906 | +0.25(+4.66%) |
Oct 02, 2009 | 5.396 | 5.470 | 5.378 | 5.417 | 13,273,093 | -0.06(-1.04%) |
Oct 01, 2009 | 5.698 | 5.698 | 5.474 | 5.474 | 8,821,656 | -0.27(-4.77%) |
Sep 30, 2009 | 5.826 | 5.837 | 5.695 | 5.748 | 8,074,165 | -0.03(-0.55%) |
Sep 29, 2009 | 5.812 | 5.844 | 5.752 | 5.780 | 5,414,437 | -0.09(-1.58%) |
Sep 28, 2009 | 5.752 | 5.890 | 5.752 | 5.873 | 3,818,566 | +0.13(+2.29%) |
Sep 25, 2009 | 5.695 | 5.780 | 5.680 | 5.741 | 5,209,582 | -0.02(-0.37%) |
Sep 24, 2009 | 5.922 | 5.944 | 5.702 | 5.762 | 5,809,774 | -0.09(-1.46%) |
Sep 23, 2009 | 5.894 | 5.980 | 5.841 | 5.848 | 7,497,411 | -0.02(-0.42%) |
Sep 22, 2009 | 5.869 | 5.887 | 5.830 | 5.873 | 7,477,836 | +0.12(+2.17%) |
Sep 21, 2009 | 5.691 | 5.777 | 5.680 | 5.748 | 6,786,766 | -0.09(-1.46%) |
Sep 18, 2009 | 5.826 | 5.862 | 5.784 | 5.833 | 7,838,829 | +0.12(+2.12%) |
Sep 17, 2009 | 5.705 | 5.784 | 5.677 | 5.712 | 6,099,980 | -0.03(-0.48%) |
Sep 16, 2009 | 5.752 | 5.809 | 5.721 | 5.740 | 7,995,357 | +0.08(+1.43%) |
Sep 15, 2009 | 5.588 | 5.677 | 5.556 | 5.659 | 5,923,902 | +0.08(+1.40%) |
Sep 14, 2009 | 5.474 | 5.591 | 5.467 | 5.581 | 7,004,548 | +0.04(+0.71%) |
Sep 11, 2009 | 5.595 | 5.620 | 5.488 | 5.542 | 7,318,962 | +0.01(+0.13%) |
Sep 10, 2009 | 5.431 | 5.563 | 5.403 | 5.534 | 10,823,052 | -0.01(-0.26%) |
Sep 09, 2009 | 5.545 | 5.588 | 5.513 | 5.549 | 6,101,666 | +0.02(+0.32%) |
Sep 08, 2009 | 5.545 | 5.567 | 5.502 | 5.531 | 5,689,226 | -0.01(-0.13%) |
Sep 04, 2009 | 5.342 | 5.577 | 5.324 | 5.538 | 6,813,309 | +0.26(+4.92%) |
Sep 03, 2009 | 5.303 | 5.324 | 5.214 | 5.278 | 6,594,468 | +0.14(+2.70%) |
Sep 02, 2009 | 5.122 | 5.189 | 5.082 | 5.139 | 8,307,644 | -0.13(-2.43%) |
Sep 01, 2009 | 5.378 | 5.466 | 5.228 | 5.268 | 11,519,053 | -0.22(-4.08%) |
Aug 31, 2009 | 5.481 | 5.520 | 5.456 | 5.492 | 7,017,770 | -0.03(-0.58%) |
Aug 28, 2009 | 5.599 | 5.616 | 5.499 | 5.524 | 11,331,335 | -0.04(-0.64%) |
Aug 27, 2009 | 5.460 | 5.588 | 5.406 | 5.559 | 5,146,253 | +0.10(+1.76%) |
Aug 26, 2009 | 5.435 | 5.474 | 5.413 | 5.463 | 4,832,906 | +0.01(+0.26%) |
Aug 25, 2009 | 5.442 | 5.520 | 5.421 | 5.449 | 6,415,754 | +0.14(+2.55%) |
Aug 24, 2009 | 5.381 | 5.460 | 5.300 | 5.314 | 8,232,843 | -0.04(-0.80%) |
Aug 21, 2009 | 5.300 | 5.374 | 5.271 | 5.357 | 7,237,830 | +0.15(+2.94%) |
Aug 20, 2009 | 5.125 | 5.221 | 5.107 | 5.203 | 4,656,834 | +0.10(+2.02%) |
Aug 19, 2009 | 4.940 | 5.150 | 4.940 | 5.100 | 6,260,883 | +0.04(+0.77%) |
Aug 18, 2009 | 4.969 | 5.090 | 4.961 | 5.061 | 7,381,839 | +0.12(+2.47%) |
Aug 17, 2009 | 4.969 | 4.972 | 4.919 | 4.939 | 9,767,154 | -0.26(-5.08%) |
Aug 14, 2009 | 5.253 | 5.253 | 5.129 | 5.203 | 7,130,583 | -0.05(-1.02%) |
Aug 13, 2009 | 5.236 | 5.292 | 5.211 | 5.257 | 8,300,067 | +0.06(+1.10%) |
Aug 12, 2009 | 5.107 | 5.232 | 5.107 | 5.200 | 8,048,771 | +0.11(+2.17%) |
Aug 11, 2009 | 5.107 | 5.143 | 5.061 | 5.090 | 5,597,685 | -0.04(-0.76%) |
Aug 10, 2009 | 5.139 | 5.147 | 5.104 | 5.129 | 6,353,127 | -0.03(-0.55%) |
Aug 07, 2009 | 5.203 | 5.211 | 5.150 | 5.157 | 9,863,464 | +0.04(+0.76%) |
Aug 06, 2009 | 5.161 | 5.189 | 5.072 | 5.118 | 8,595,653 | +0.00(+0.07%) |
Aug 05, 2009 | 5.122 | 5.143 | 5.011 | 5.115 | 10,149,733 | -0.04(-0.76%) |
Aug 04, 2009 | 5.118 | 5.186 | 5.100 | 5.154 | 14,999,849 | -0.05(-0.88%) |