Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.424 | 5.467 | 5.268 | 5.269 | 9,921,877 | -0.11(-1.97%) |
Sep 29, 2010 | 5.375 | 5.405 | 5.343 | 5.375 | 4,378,699 | -0.02(-0.35%) |
Sep 28, 2010 | 5.380 | 5.408 | 5.291 | 5.394 | 4,159,325 | +0.04(+0.76%) |
Sep 27, 2010 | 5.454 | 5.465 | 5.337 | 5.353 | 6,984,811 | -0.12(-2.13%) |
Sep 24, 2010 | 5.321 | 5.470 | 5.302 | 5.470 | 9,614,264 | +0.23(+4.29%) |
Sep 23, 2010 | 5.226 | 5.353 | 5.196 | 5.245 | 10,573,066 | -0.04(-0.72%) |
Sep 22, 2010 | 5.302 | 5.353 | 5.248 | 5.283 | 8,244,361 | -0.01(-0.20%) |
Sep 21, 2010 | 5.351 | 5.353 | 5.248 | 5.294 | 6,052,011 | -0.05(-0.91%) |
Sep 20, 2010 | 5.275 | 5.356 | 5.250 | 5.343 | 7,679,681 | +0.07(+1.40%) |
Sep 17, 2010 | 5.283 | 5.324 | 5.253 | 5.269 | 6,733,504 | -0.02(-0.37%) |
Sep 15, 2010 | 5.231 | 5.307 | 5.199 | 5.288 | 4,259,486 | +0.02(+0.46%) |
Sep 14, 2010 | 5.223 | 5.321 | 5.207 | 5.264 | 7,054,602 | +0.02(+0.31%) |
Sep 13, 2010 | 5.218 | 5.253 | 5.185 | 5.248 | 5,575,744 | +0.11(+2.06%) |
Sep 10, 2010 | 5.101 | 5.155 | 5.047 | 5.142 | 7,636,778 | +0.04(+0.74%) |
Sep 09, 2010 | 5.117 | 5.169 | 5.085 | 5.104 | 6,912,663 | +0.05(+0.91%) |
Sep 08, 2010 | 5.058 | 5.101 | 5.042 | 5.058 | 8,022,737 | -0.00(-0.05%) |
Sep 07, 2010 | 5.188 | 5.191 | 5.052 | 5.060 | 7,017,610 | -0.14(-2.76%) |
Sep 03, 2010 | 5.161 | 5.212 | 5.092 | 5.204 | 7,907,377 | +0.12(+2.35%) |
Sep 02, 2010 | 5.017 | 5.098 | 4.992 | 5.085 | 6,353,459 | +0.07(+1.41%) |
Sep 01, 2010 | 4.919 | 5.017 | 4.887 | 5.014 | 8,420,242 | +0.16(+3.24%) |
Aug 31, 2010 | 4.881 | 4.903 | 4.830 | 4.857 | 14,573,170 | -0.05(-1.00%) |
Aug 30, 2010 | 4.998 | 5.028 | 4.906 | 4.906 | 6,573,383 | -0.12(-2.43%) |
Aug 27, 2010 | 5.017 | 5.031 | 4.928 | 5.028 | 13,056,369 | +0.06(+1.20%) |
Aug 26, 2010 | 5.020 | 5.058 | 4.930 | 4.968 | 15,123,082 | -0.09(-1.87%) |
Aug 25, 2010 | 5.066 | 5.090 | 4.986 | 5.063 | 16,287,269 | -0.05(-0.96%) |
Aug 24, 2010 | 5.220 | 5.220 | 5.101 | 5.112 | 12,921,396 | -0.15(-2.94%) |
Aug 23, 2010 | 5.302 | 5.322 | 5.253 | 5.267 | 4,495,125 | -0.02(-0.46%) |
Aug 20, 2010 | 5.313 | 5.321 | 5.242 | 5.291 | 6,065,739 | -0.05(-0.96%) |
Aug 19, 2010 | 5.429 | 5.465 | 5.334 | 5.343 | 11,657,561 | -0.12(-2.23%) |
Aug 18, 2010 | 5.459 | 5.500 | 5.408 | 5.465 | 7,956,239 | +0.01(+0.10%) |
Aug 17, 2010 | 5.511 | 5.532 | 5.459 | 5.459 | 7,981,070 | -0.01(-0.10%) |
Aug 16, 2010 | 5.402 | 5.473 | 5.364 | 5.465 | 9,565,354 | +0.06(+1.05%) |
Aug 13, 2010 | 5.394 | 5.489 | 5.394 | 5.408 | 7,729,700 | -0.01(-0.10%) |
Aug 12, 2010 | 5.288 | 5.459 | 5.288 | 5.413 | 11,647,093 | +0.05(+1.01%) |
Aug 11, 2010 | 5.429 | 5.462 | 5.329 | 5.359 | 10,602,042 | -0.16(-2.90%) |
Aug 10, 2010 | 5.505 | 5.570 | 5.437 | 5.519 | 10,444,874 | -0.04(-0.63%) |
Aug 09, 2010 | 5.481 | 5.559 | 5.465 | 5.554 | 8,202,295 | +0.07(+1.34%) |
Aug 06, 2010 | 5.448 | 5.505 | 5.410 | 5.481 | 7,475,573 | -0.03(-0.49%) |
Aug 05, 2010 | 5.421 | 5.524 | 5.386 | 5.508 | 8,282,732 | +0.04(+0.74%) |
Aug 04, 2010 | 5.432 | 5.497 | 5.413 | 5.467 | 9,039,204 | +0.03(+0.60%) |
Aug 03, 2010 | 5.440 | 5.465 | 5.410 | 5.435 | 7,723,705 | -0.02(-0.30%) |
Aug 02, 2010 | 5.348 | 5.467 | 5.286 | 5.451 | 9,184,793 | +0.17(+3.24%) |
Jul 30, 2010 | 5.223 | 5.299 | 5.177 | 5.280 | 13,407,929 | +0.00(+0.05%) |
Jul 29, 2010 | 5.261 | 5.315 | 5.178 | 5.277 | 7,724,147 | +0.03(+0.62%) |
Jul 28, 2010 | 5.380 | 5.394 | 5.234 | 5.245 | 8,225,747 | -0.04(-0.77%) |
Jul 27, 2010 | 5.294 | 5.451 | 5.269 | 5.286 | 15,702,401 | +0.13(+2.58%) |
Jul 26, 2010 | 5.071 | 5.161 | 5.025 | 5.153 | 5,892,709 | +0.10(+1.99%) |
Jul 23, 2010 | 5.001 | 5.066 | 4.911 | 5.052 | 5,873,084 | +0.06(+1.25%) |
Jul 22, 2010 | 4.881 | 5.014 | 4.868 | 4.990 | 7,028,326 | +0.17(+3.49%) |
Jul 21, 2010 | 4.990 | 4.990 | 4.816 | 4.822 | 7,090,071 | -0.10(-2.04%) |
Jul 20, 2010 | 4.749 | 4.930 | 4.725 | 4.922 | 8,495,155 | +0.12(+2.48%) |
Jul 19, 2010 | 4.789 | 4.822 | 4.746 | 4.803 | 5,298,467 | +0.03(+0.60%) |
Jul 16, 2010 | 4.865 | 4.909 | 4.757 | 4.774 | 9,665,050 | -0.15(-2.95%) |
Jul 15, 2010 | 4.900 | 4.944 | 4.833 | 4.919 | 4,406,465 | +0.01(+0.11%) |
Jul 14, 2010 | 4.957 | 4.963 | 4.868 | 4.914 | 6,680,107 | -0.04(-0.88%) |
Jul 13, 2010 | 4.971 | 5.001 | 4.900 | 4.957 | 11,015,303 | +0.04(+0.72%) |
Jul 12, 2010 | 4.922 | 4.947 | 4.887 | 4.922 | 5,144,622 | -0.01(-0.27%) |
Jul 09, 2010 | 4.854 | 4.952 | 4.846 | 4.936 | 6,984,206 | +0.07(+1.34%) |
Jul 08, 2010 | 4.871 | 4.898 | 4.816 | 4.871 | 6,828,122 | +0.05(+0.96%) |
Jul 07, 2010 | 4.735 | 4.833 | 4.692 | 4.825 | 10,772,986 | +0.12(+2.48%) |
Jul 06, 2010 | 4.751 | 4.812 | 4.659 | 4.708 | 10,771,142 | +0.02(+0.35%) |
Jul 02, 2010 | 4.811 | 4.844 | 4.692 | 4.692 | 7,683,475 | -0.11(-2.26%) |
Jul 01, 2010 | 4.852 | 4.928 | 4.732 | 4.800 | 11,141,946 | -0.02(-0.45%) |
Jun 30, 2010 | 4.884 | 4.944 | 4.819 | 4.822 | 10,474,185 | -0.07(-1.50%) |
Jun 29, 2010 | 5.023 | 5.037 | 4.879 | 4.895 | 9,737,669 | -0.23(-4.45%) |
Jun 25, 2010 | 5.009 | 5.158 | 4.990 | 5.123 | 12,148,360 | +0.15(+3.00%) |
Jun 24, 2010 | 5.020 | 5.066 | 4.963 | 4.974 | 8,339,993 | -0.07(-1.29%) |
Jun 23, 2010 | 5.096 | 5.131 | 5.025 | 5.039 | 6,446,164 | -0.02(-0.48%) |
Jun 22, 2010 | 5.150 | 5.196 | 5.060 | 5.063 | 7,662,583 | -0.09(-1.74%) |
Jun 21, 2010 | 5.248 | 5.269 | 5.128 | 5.153 | 8,173,249 | -0.05(-0.89%) |
Jun 18, 2010 | 5.272 | 5.272 | 5.185 | 5.199 | 8,856,844 | -0.04(-0.83%) |
Jun 17, 2010 | 5.296 | 5.302 | 5.172 | 5.242 | 6,061,798 | -0.06(-1.07%) |
Jun 16, 2010 | 5.329 | 5.334 | 5.250 | 5.299 | 6,111,836 | -0.04(-0.76%) |
Jun 15, 2010 | 5.245 | 5.343 | 5.226 | 5.340 | 10,273,680 | +0.16(+3.09%) |
Jun 14, 2010 | 5.272 | 5.288 | 5.177 | 5.180 | 7,334,158 | -0.01(-0.26%) |
Jun 11, 2010 | 5.071 | 5.207 | 5.060 | 5.193 | 6,571,026 | +0.05(+0.90%) |
Jun 10, 2010 | 5.047 | 5.158 | 5.017 | 5.147 | 8,942,144 | +0.18(+3.72%) |
Jun 09, 2010 | 4.963 | 5.071 | 4.949 | 4.963 | 12,704,577 | +0.01(+0.27%) |
Jun 08, 2010 | 4.955 | 4.995 | 4.835 | 4.949 | 12,204,114 | +0.01(+0.16%) |
Jun 07, 2010 | 5.028 | 5.104 | 4.938 | 4.941 | 11,340,918 | -0.06(-1.14%) |
Jun 04, 2010 | 4.995 | 5.044 | 4.990 | 4.998 | 15,845,302 | -0.09(-1.81%) |
Jun 03, 2010 | 5.115 | 5.126 | 5.044 | 5.090 | 8,251,813 | +0.01(+0.21%) |
Jun 02, 2010 | 5.031 | 5.079 | 4.976 | 5.079 | 9,191,611 | +0.09(+1.85%) |
Jun 01, 2010 | 5.039 | 5.123 | 4.976 | 4.987 | 12,061,463 | -0.05(-1.08%) |
May 28, 2010 | 5.134 | 5.139 | 5.017 | 5.042 | 10,299,539 | -0.09(-1.80%) |
May 27, 2010 | 5.031 | 5.134 | 5.009 | 5.134 | 9,068,176 | +0.18(+3.56%) |
May 26, 2010 | 4.990 | 5.062 | 4.949 | 4.957 | 13,068,597 | -0.01(-0.11%) |
May 25, 2010 | 4.825 | 4.972 | 4.757 | 4.963 | 15,509,727 | -0.02(-0.33%) |
May 24, 2010 | 5.085 | 5.126 | 4.974 | 4.979 | 17,448,210 | -0.11(-2.18%) |
May 21, 2010 | 4.827 | 5.090 | 4.825 | 5.090 | 23,925,282 | +0.19(+3.82%) |
May 20, 2010 | 4.952 | 5.082 | 4.898 | 4.903 | 29,911,632 | -0.28(-5.44%) |
May 19, 2010 | 5.161 | 5.250 | 5.060 | 5.185 | 14,305,617 | +0.02(+0.37%) |
May 18, 2010 | 5.375 | 5.389 | 5.159 | 5.166 | 14,887,579 | -0.16(-3.05%) |
May 17, 2010 | 5.351 | 5.383 | 5.212 | 5.329 | 9,737,245 | +0.00(+0.05%) |
May 14, 2010 | 5.351 | 5.351 | 5.231 | 5.326 | 13,038,360 | -0.05(-0.96%) |
May 13, 2010 | 5.437 | 5.465 | 5.378 | 5.378 | 6,355,694 | -0.06(-1.05%) |
May 12, 2010 | 5.367 | 5.465 | 5.340 | 5.435 | 8,195,639 | +0.12(+2.19%) |
May 11, 2010 | 5.404 | 5.421 | 5.229 | 5.318 | 16,041,969 | -0.00(-0.05%) |
May 10, 2010 | 5.332 | 5.421 | 5.307 | 5.321 | 24,049,606 | +0.14(+2.62%) |
May 07, 2010 | 5.443 | 5.481 | 5.145 | 5.185 | 33,964,872 | -0.28(-5.11%) |
May 06, 2010 | 5.652 | 5.706 | 5.288 | 5.465 | 16,185,515 | -0.19(-3.40%) |
May 05, 2010 | 5.559 | 5.703 | 5.402 | 5.657 | 15,271,669 | +0.12(+2.25%) |
May 04, 2010 | 5.657 | 5.668 | 5.513 | 5.532 | 12,348,261 | -0.19(-3.36%) |
May 03, 2010 | 5.771 | 5.809 | 5.635 | 5.725 | 9,686,356 | +0.03(+0.52%) |
Apr 30, 2010 | 5.652 | 5.801 | 5.587 | 5.695 | 26,023,136 | -0.23(-3.85%) |
Apr 29, 2010 | 5.817 | 5.950 | 5.755 | 5.923 | 15,833,402 | +0.18(+3.07%) |
Apr 28, 2010 | 5.945 | 6.048 | 5.741 | 5.747 | 17,759,064 | -0.16(-2.66%) |
Apr 27, 2010 | 6.080 | 6.124 | 5.898 | 5.904 | 19,337,924 | -0.32(-5.18%) |
Apr 26, 2010 | 6.151 | 6.267 | 6.099 | 6.227 | 11,001,567 | +0.08(+1.23%) |
Apr 23, 2010 | 6.010 | 6.176 | 6.004 | 6.151 | 11,588,397 | +0.11(+1.89%) |
Apr 22, 2010 | 5.852 | 6.037 | 5.817 | 6.037 | 13,414,013 | +0.11(+1.92%) |
Apr 21, 2010 | 5.888 | 5.936 | 5.850 | 5.923 | 13,661,138 | +0.04(+0.60%) |
Apr 20, 2010 | 5.861 | 5.939 | 5.847 | 5.888 | 10,379,014 | +0.04(+0.60%) |
Apr 19, 2010 | 5.771 | 5.852 | 5.730 | 5.852 | 12,356,676 | +0.05(+0.84%) |
Apr 16, 2010 | 5.999 | 6.012 | 5.793 | 5.804 | 22,108,668 | -0.21(-3.52%) |
Apr 15, 2010 | 6.031 | 6.042 | 5.958 | 6.015 | 10,950,618 | -0.04(-0.58%) |
Apr 14, 2010 | 5.996 | 6.053 | 5.947 | 6.050 | 7,405,516 | +0.09(+1.46%) |
Apr 13, 2010 | 5.977 | 5.985 | 5.889 | 5.964 | 7,984,997 | -0.01(-0.23%) |
Apr 12, 2010 | 5.936 | 5.999 | 5.915 | 5.977 | 6,795,913 | +0.04(+0.59%) |
Apr 09, 2010 | 5.880 | 5.942 | 5.842 | 5.942 | 8,426,739 | +0.05(+0.92%) |
Apr 08, 2010 | 5.806 | 5.915 | 5.774 | 5.888 | 8,177,176 | +0.08(+1.35%) |
Apr 07, 2010 | 5.852 | 5.874 | 5.782 | 5.809 | 8,815,136 | -0.07(-1.24%) |
Apr 06, 2010 | 5.850 | 5.888 | 5.831 | 5.882 | 9,943,407 | +0.02(+0.37%) |
Apr 05, 2010 | 5.768 | 5.877 | 5.752 | 5.861 | 8,869,949 | +0.12(+2.17%) |
Apr 01, 2010 | 5.774 | 5.736 | 5.736 | 5.736 | 7,391,375 | +0.01(+0.14%) |
Mar 31, 2010 | 5.667 | 5.785 | 5.667 | 5.728 | 7,342,783 | +0.02(+0.28%) |
Mar 30, 2010 | 5.747 | 5.774 | 5.701 | 5.711 | 5,464,020 | -0.03(-0.47%) |
Mar 29, 2010 | 5.717 | 5.756 | 5.706 | 5.738 | 5,206,651 | +0.03(+0.52%) |
Mar 26, 2010 | 5.776 | 5.776 | 5.654 | 5.709 | 7,547,938 | +0.02(+0.38%) |
Mar 25, 2010 | 5.728 | 5.752 | 5.679 | 5.687 | 8,115,722 | -0.01(-0.10%) |
Mar 24, 2010 | 5.641 | 5.725 | 5.625 | 5.692 | 8,541,557 | +0.01(+0.24%) |
Mar 23, 2010 | 5.625 | 5.684 | 5.616 | 5.679 | 6,807,126 | +0.04(+0.67%) |
Mar 22, 2010 | 5.649 | 5.671 | 5.559 | 5.641 | 8,473,451 | -0.06(-1.09%) |
Mar 19, 2010 | 5.657 | 5.714 | 5.592 | 5.703 | 15,854,646 | +0.08(+1.45%) |
Mar 18, 2010 | 5.595 | 5.660 | 5.587 | 5.622 | 8,962,285 | +0.06(+1.07%) |
Mar 17, 2010 | 5.519 | 5.608 | 5.481 | 5.562 | 10,058,841 | +0.07(+1.28%) |
Mar 16, 2010 | 5.497 | 5.519 | 5.462 | 5.492 | 10,685,506 | -0.01(-0.15%) |
Mar 15, 2010 | 5.435 | 5.508 | 5.380 | 5.500 | 10,684,632 | -0.01(-0.10%) |
Mar 12, 2010 | 5.500 | 5.538 | 5.489 | 5.505 | 4,941,579 | +0.02(+0.30%) |
Mar 11, 2010 | 5.427 | 5.497 | 5.427 | 5.489 | 6,249,397 | +0.01(+0.10%) |
Mar 10, 2010 | 5.462 | 5.492 | 5.432 | 5.484 | 11,273,888 | +0.02(+0.35%) |
Mar 09, 2010 | 5.405 | 5.489 | 5.397 | 5.465 | 9,580,078 | +0.02(+0.40%) |
Mar 08, 2010 | 5.399 | 5.448 | 5.356 | 5.443 | 9,940,812 | +0.01(+0.20%) |
Mar 05, 2010 | 5.340 | 5.454 | 5.340 | 5.432 | 12,829,672 | +0.08(+1.42%) |
Mar 04, 2010 | 5.237 | 5.389 | 5.237 | 5.356 | 12,765,567 | +0.08(+1.59%) |
Mar 03, 2010 | 5.248 | 5.307 | 5.223 | 5.272 | 9,356,272 | +0.05(+0.99%) |
Mar 02, 2010 | 5.142 | 5.272 | 5.139 | 5.220 | 12,359,028 | +0.12(+2.39%) |
Mar 01, 2010 | 5.071 | 5.101 | 5.036 | 5.098 | 7,173,461 | +0.05(+0.91%) |
Feb 26, 2010 | 5.052 | 5.090 | 5.006 | 5.052 | 7,009,903 | -0.01(-0.21%) |
Feb 25, 2010 | 4.963 | 5.071 | 4.957 | 5.063 | 7,259,639 | +0.02(+0.38%) |
Feb 24, 2010 | 5.017 | 5.074 | 4.979 | 5.044 | 8,051,234 | +0.04(+0.87%) |
Feb 23, 2010 | 5.044 | 5.060 | 4.987 | 5.001 | 7,901,135 | -0.02(-0.49%) |
Feb 22, 2010 | 5.044 | 5.058 | 5.020 | 5.025 | 4,501,353 | -0.03(-0.54%) |
Feb 19, 2010 | 5.044 | 5.079 | 5.014 | 5.052 | 7,622,943 | +0.01(+0.11%) |
Feb 18, 2010 | 4.960 | 5.058 | 4.960 | 5.047 | 8,177,468 | +0.01(+0.22%) |
Feb 17, 2010 | 5.047 | 5.069 | 4.985 | 5.036 | 8,481,209 | +0.01(+0.11%) |
Feb 16, 2010 | 5.004 | 5.050 | 4.955 | 5.031 | 11,387,128 | +0.07(+1.42%) |
Feb 12, 2010 | 4.890 | 4.960 | 4.960 | 4.960 | 15,225,975 | +0.04(+0.77%) |
Feb 11, 2010 | 4.890 | 4.968 | 4.879 | 4.922 | 11,346,165 | +0.02(+0.33%) |
Feb 10, 2010 | 4.919 | 4.952 | 4.860 | 4.906 | 14,464,945 | -0.03(-0.60%) |
Feb 09, 2010 | 4.960 | 5.023 | 4.898 | 4.936 | 21,188,734 | +0.04(+0.83%) |
Feb 08, 2010 | 5.117 | 5.139 | 4.879 | 4.895 | 15,558,412 | -0.20(-3.99%) |
Feb 05, 2010 | 4.960 | 5.101 | 4.960 | 5.098 | 10,828,662 | +0.12(+2.42%) |
Feb 04, 2010 | 5.134 | 5.134 | 4.971 | 4.978 | 14,055,977 | -0.19(-3.70%) |
Feb 03, 2010 | 5.218 | 5.226 | 5.077 | 5.169 | 22,634,792 | +0.13(+2.58%) |
Feb 02, 2010 | 5.006 | 5.077 | 4.990 | 5.039 | 6,819,929 | +0.04(+0.87%) |
Feb 01, 2010 | 4.922 | 5.044 | 4.895 | 4.995 | 14,759,903 | +0.12(+2.39%) |
Jan 29, 2010 | 4.955 | 5.009 | 4.879 | 4.879 | 11,109,652 | -0.07(-1.37%) |
Jan 28, 2010 | 4.993 | 5.031 | 4.917 | 4.947 | 6,600,625 | -0.03(-0.60%) |
Jan 27, 2010 | 4.914 | 4.995 | 4.906 | 4.976 | 11,390,380 | +0.07(+1.38%) |
Jan 26, 2010 | 4.922 | 4.998 | 4.909 | 4.909 | 9,473,807 | -0.07(-1.36%) |
Jan 25, 2010 | 5.042 | 5.042 | 4.949 | 4.976 | 9,743,938 | +0.00(+0.05%) |
Jan 22, 2010 | 5.128 | 5.161 | 4.957 | 4.974 | 14,332,863 | -0.17(-3.32%) |
Jan 21, 2010 | 5.421 | 5.421 | 5.126 | 5.145 | 16,498,423 | -0.26(-4.82%) |
Jan 20, 2010 | 5.429 | 5.451 | 5.340 | 5.405 | 7,081,280 | -0.05(-0.99%) |
Jan 19, 2010 | 5.467 | 5.489 | 5.435 | 5.459 | 3,880,219 | -0.01(-0.15%) |
Jan 15, 2010 | 5.484 | 5.467 | 5.467 | 5.467 | 8,581,665 | -0.02(-0.44%) |
Jan 14, 2010 | 5.429 | 5.503 | 5.405 | 5.492 | 5,523,059 | +0.04(+0.65%) |
Jan 13, 2010 | 5.383 | 5.465 | 5.356 | 5.456 | 8,397,148 | +0.05(+0.95%) |
Jan 12, 2010 | 5.467 | 5.505 | 5.375 | 5.405 | 6,389,371 | -0.09(-1.73%) |
Jan 11, 2010 | 5.489 | 5.532 | 5.451 | 5.500 | 6,593,066 | +0.01(+0.25%) |
Jan 08, 2010 | 5.432 | 5.505 | 5.391 | 5.486 | 5,343,793 | +0.06(+1.05%) |
Jan 07, 2010 | 5.492 | 5.505 | 5.394 | 5.429 | 10,445,413 | -0.07(-1.33%) |
Jan 06, 2010 | 5.478 | 5.522 | 5.467 | 5.503 | 9,021,914 | -0.00(-0.05%) |
Jan 05, 2010 | 5.405 | 5.511 | 5.405 | 5.505 | 5,463,544 | +0.02(+0.30%) |
Jan 04, 2010 | 5.402 | 5.539 | 5.397 | 5.489 | 8,006,915 | +0.11(+2.12%) |
Dec 31, 2009 | 5.492 | 5.375 | 5.375 | 5.375 | 6,141,349 | -0.09(-1.74%) |
Dec 30, 2009 | 5.494 | 5.532 | 5.454 | 5.470 | 4,415,912 | -0.07(-1.18%) |
Dec 29, 2009 | 5.562 | 5.578 | 5.527 | 5.535 | 2,662,218 | -0.02(-0.34%) |
Dec 28, 2009 | 5.546 | 5.581 | 5.530 | 5.554 | 3,441,814 | +0.01(+0.10%) |
Dec 24, 2009 | 5.470 | 5.549 | 5.467 | 5.549 | 2,412,317 | +0.07(+1.29%) |
Dec 23, 2009 | 5.486 | 5.492 | 5.448 | 5.478 | 3,131,008 | +0.01(+0.20%) |
Dec 22, 2009 | 5.505 | 5.505 | 5.424 | 5.467 | 6,068,147 | +0.04(+0.65%) |
Dec 21, 2009 | 5.421 | 5.451 | 5.356 | 5.432 | 5,728,646 | +0.01(+0.15%) |
Dec 18, 2009 | 5.424 | 5.427 | 5.329 | 5.424 | 10,869,451 | +0.04(+0.65%) |
Dec 17, 2009 | 5.397 | 5.413 | 5.356 | 5.389 | 6,701,239 | -0.05(-0.90%) |
Dec 16, 2009 | 5.367 | 5.470 | 5.343 | 5.437 | 7,968,009 | +0.12(+2.35%) |
Dec 15, 2009 | 5.353 | 5.383 | 5.302 | 5.313 | 7,344,792 | -0.09(-1.71%) |
Dec 14, 2009 | 5.391 | 5.410 | 5.332 | 5.405 | 5,376,765 | +0.07(+1.37%) |
Dec 11, 2009 | 5.324 | 5.364 | 5.310 | 5.332 | 5,031,633 | +0.02(+0.36%) |
Dec 10, 2009 | 5.329 | 5.356 | 5.299 | 5.313 | 9,329,062 | -0.00(-0.05%) |
Dec 09, 2009 | 5.264 | 5.345 | 5.239 | 5.315 | 8,149,410 | +0.04(+0.77%) |
Dec 08, 2009 | 5.277 | 5.332 | 5.256 | 5.275 | 7,896,374 | -0.05(-0.87%) |
Dec 07, 2009 | 5.435 | 5.437 | 5.286 | 5.321 | 10,723,099 | -0.11(-2.00%) |
Dec 04, 2009 | 5.424 | 5.448 | 5.272 | 5.429 | 16,056,025 | +0.09(+1.68%) |
Dec 03, 2009 | 5.237 | 5.380 | 5.237 | 5.340 | 16,363,778 | +0.02(+0.46%) |
Dec 02, 2009 | 5.177 | 5.315 | 5.174 | 5.315 | 12,699,983 | +0.12(+2.24%) |
Dec 01, 2009 | 5.139 | 5.218 | 5.123 | 5.199 | 13,423,556 | +0.13(+2.62%) |
Nov 30, 2009 | 5.079 | 5.105 | 4.985 | 5.066 | 16,196,574 | -0.03(-0.53%) |
Nov 27, 2009 | 5.172 | 5.202 | 5.006 | 5.093 | 13,991,975 | -0.27(-5.06%) |
Nov 25, 2009 | 5.362 | 5.394 | 5.307 | 5.364 | 10,491,892 | -0.02(-0.40%) |
Nov 24, 2009 | 5.231 | 5.395 | 5.231 | 5.386 | 14,728,380 | +0.09(+1.79%) |
Nov 23, 2009 | 5.291 | 5.397 | 5.229 | 5.291 | 15,673,657 | +0.15(+2.85%) |
Nov 20, 2009 | 5.229 | 5.229 | 5.126 | 5.145 | 10,565,732 | -0.09(-1.71%) |
Nov 19, 2009 | 5.210 | 5.256 | 5.155 | 5.234 | 12,865,200 | +0.02(+0.47%) |
Nov 18, 2009 | 5.101 | 5.218 | 5.082 | 5.210 | 8,425,707 | +0.08(+1.53%) |
Nov 17, 2009 | 5.161 | 5.172 | 5.066 | 5.131 | 11,805,260 | -0.04(-0.68%) |
Nov 16, 2009 | 5.136 | 5.215 | 5.101 | 5.166 | 12,900,223 | +0.04(+0.69%) |
Nov 13, 2009 | 5.140 | 5.231 | 5.052 | 5.131 | 11,143,148 | -0.07(-1.30%) |
Nov 12, 2009 | 5.267 | 5.302 | 5.139 | 5.199 | 16,332,631 | +0.12(+2.35%) |
Nov 11, 2009 | 5.055 | 5.104 | 4.987 | 5.079 | 11,454,515 | +0.09(+1.85%) |
Nov 10, 2009 | 5.044 | 5.052 | 4.955 | 4.987 | 6,991,028 | -0.08(-1.66%) |
Nov 09, 2009 | 5.044 | 5.088 | 5.023 | 5.071 | 6,456,489 | +0.07(+1.30%) |
Nov 06, 2009 | 4.844 | 5.006 | 4.841 | 5.006 | 10,832,880 | +0.11(+2.16%) |
Nov 05, 2009 | 4.911 | 5.031 | 4.830 | 4.900 | 13,651,120 | -0.04(-0.71%) |
Nov 04, 2009 | 4.998 | 5.039 | 4.917 | 4.936 | 11,832,816 | -0.02(-0.44%) |
Nov 03, 2009 | 4.841 | 4.970 | 4.835 | 4.957 | 10,067,580 | +0.07(+1.39%) |
Nov 02, 2009 | 4.860 | 4.966 | 4.781 | 4.890 | 13,416,340 | -0.01(-0.17%) |
Oct 30, 2009 | 5.101 | 5.123 | 4.881 | 4.898 | 10,747,104 | -0.24(-4.75%) |
Oct 29, 2009 | 5.063 | 5.164 | 4.976 | 5.142 | 14,364,589 | +0.19(+3.89%) |
Oct 28, 2009 | 5.191 | 5.191 | 4.928 | 4.949 | 18,594,974 | -0.10(-1.93%) |
Oct 27, 2009 | 5.264 | 5.280 | 5.036 | 5.047 | 10,878,397 | -0.17(-3.27%) |
Oct 26, 2009 | 5.421 | 5.448 | 5.191 | 5.218 | 12,196,145 | -0.17(-3.07%) |
Oct 23, 2009 | 5.386 | 5.497 | 5.353 | 5.383 | 8,707,376 | -0.04(-0.70%) |
Oct 22, 2009 | 5.416 | 5.475 | 5.380 | 5.421 | 8,423,258 | -0.00(-0.05%) |
Oct 21, 2009 | 5.535 | 5.665 | 5.424 | 5.424 | 13,933,360 | -0.16(-2.82%) |
Oct 20, 2009 | 5.386 | 5.627 | 5.378 | 5.581 | 19,136,080 | +0.19(+3.57%) |
Oct 19, 2009 | 5.345 | 5.459 | 5.313 | 5.389 | 10,857,128 | +0.04(+0.81%) |
Oct 16, 2009 | 5.459 | 5.484 | 5.340 | 5.345 | 15,222,675 | -0.19(-3.43%) |
Oct 15, 2009 | 5.562 | 5.591 | 5.459 | 5.535 | 13,688,255 | -0.10(-1.83%) |
Oct 14, 2009 | 5.543 | 5.679 | 5.513 | 5.638 | 12,136,557 | +0.15(+2.67%) |
Oct 13, 2009 | 5.522 | 5.559 | 5.475 | 5.492 | 12,542,388 | -0.05(-0.98%) |
Oct 12, 2009 | 5.551 | 5.578 | 5.489 | 5.546 | 4,136,397 | +0.01(+0.25%) |
Oct 09, 2009 | 5.535 | 5.562 | 5.465 | 5.532 | 6,517,666 | +0.02(+0.29%) |
Oct 08, 2009 | 5.484 | 5.573 | 5.467 | 5.516 | 5,949,174 | +0.04(+0.64%) |
Oct 07, 2009 | 5.473 | 5.524 | 5.424 | 5.481 | 7,166,201 | -0.03(-0.54%) |
Oct 06, 2009 | 5.595 | 5.641 | 5.459 | 5.511 | 8,199,389 | -0.03(-0.54%) |
Oct 05, 2009 | 5.424 | 5.551 | 5.383 | 5.540 | 10,101,578 | +0.18(+3.44%) |
Oct 02, 2009 | 5.465 | 5.516 | 5.321 | 5.356 | 10,347,523 | -0.12(-2.13%) |