Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.212 | 5.371 | 5.201 | 5.216 | 112,484 | +0.01(+0.17%) |
Sep 29, 2010 | 5.148 | 5.286 | 5.109 | 5.207 | 16,997,244 | +0.03(+0.51%) |
Sep 28, 2010 | 5.155 | 5.201 | 5.089 | 5.181 | 73,243 | +0.05(+0.89%) |
Sep 27, 2010 | 5.155 | 5.260 | 5.129 | 5.135 | 17,212,280 | -0.04(-0.76%) |
Sep 24, 2010 | 5.129 | 5.240 | 5.063 | 5.175 | 20,155,996 | +0.16(+3.27%) |
Sep 23, 2010 | 5.011 | 5.240 | 4.991 | 5.011 | 23,530,986 | -0.15(-2.92%) |
Sep 22, 2010 | 5.338 | 5.391 | 5.148 | 5.162 | 19,254,406 | -0.18(-3.43%) |
Sep 21, 2010 | 5.489 | 5.561 | 5.332 | 5.345 | 3,053 | -0.13(-2.39%) |
Sep 20, 2010 | 5.404 | 5.509 | 5.338 | 5.476 | 14,015,161 | +0.09(+1.58%) |
Sep 17, 2010 | 5.391 | 5.430 | 5.283 | 5.391 | 13,788,067 | +0.01(+0.24%) |
Sep 15, 2010 | 5.253 | 5.417 | 5.214 | 5.378 | 15,308,109 | +0.09(+1.73%) |
Sep 14, 2010 | 5.437 | 5.446 | 5.247 | 5.286 | 305 | -0.16(-2.89%) |
Sep 13, 2010 | 5.496 | 5.568 | 5.397 | 5.443 | 23,573,646 | +0.06(+1.09%) |
Sep 10, 2010 | 5.299 | 5.391 | 5.273 | 5.384 | 15,192,574 | +0.07(+1.23%) |
Sep 09, 2010 | 5.351 | 5.443 | 5.253 | 5.319 | 12,894 | +0.09(+1.75%) |
Sep 08, 2010 | 5.063 | 5.319 | 5.057 | 5.227 | 7,633 | +0.17(+3.37%) |
Sep 07, 2010 | 5.162 | 5.194 | 4.985 | 5.057 | 1,432 | -0.20(-3.86%) |
Sep 03, 2010 | 5.279 | 5.332 | 5.155 | 5.260 | 12,083,216 | +0.07(+1.26%) |
Sep 02, 2010 | 5.129 | 5.201 | 5.089 | 5.194 | 12,695,537 | +0.05(+1.02%) |
Sep 01, 2010 | 4.906 | 5.148 | 4.880 | 5.142 | 19,843,408 | +0.33(+6.95%) |
Aug 31, 2010 | 4.801 | 4.867 | 4.723 | 4.808 | 76,831 | +0.03(+0.62%) |
Aug 30, 2010 | 4.919 | 4.919 | 4.769 | 4.778 | 13,750,857 | -0.04(-0.75%) |
Aug 27, 2010 | 4.965 | 4.985 | 4.762 | 4.814 | 21,019,076 | -0.06(-1.21%) |
Aug 26, 2010 | 4.867 | 4.932 | 4.778 | 4.873 | 24,361 | +0.12(+2.48%) |
Aug 25, 2010 | 4.788 | 4.860 | 4.664 | 4.756 | 25,849 | -0.05(-1.09%) |
Aug 24, 2010 | 4.913 | 4.998 | 4.788 | 4.808 | 1,793 | -0.19(-3.80%) |
Aug 23, 2010 | 5.070 | 5.161 | 4.978 | 4.998 | 14,868,625 | +0.00(+0.00%) |
Aug 20, 2010 | 4.939 | 5.024 | 4.854 | 4.998 | 15,788,848 | +0.03(+0.53%) |
Aug 19, 2010 | 5.070 | 5.148 | 4.932 | 4.971 | 1,793 | -0.12(-2.31%) |
Aug 18, 2010 | 5.135 | 5.200 | 5.066 | 5.089 | 17,812,948 | -0.05(-0.89%) |
Aug 17, 2010 | 5.142 | 5.161 | 5.056 | 5.135 | 7,753 | +0.04(+0.77%) |
Aug 16, 2010 | 5.083 | 5.102 | 5.016 | 5.096 | 12,044,464 | -0.02(-0.38%) |
Aug 13, 2010 | 5.115 | 5.246 | 5.089 | 5.115 | 15,491,348 | +0.01(+0.26%) |
Aug 12, 2010 | 5.102 | 5.207 | 5.037 | 5.102 | 19,594,158 | -0.07(-1.39%) |
Aug 11, 2010 | 5.429 | 5.462 | 5.161 | 5.174 | 13,663 | -0.38(-6.83%) |
Aug 10, 2010 | 5.410 | 5.573 | 5.377 | 5.554 | 24,231,330 | +0.08(+1.43%) |
Aug 09, 2010 | 5.384 | 5.482 | 5.220 | 5.475 | 18,693,888 | +0.13(+2.45%) |
Aug 06, 2010 | 5.344 | 5.482 | 5.299 | 5.344 | 13,888,824 | -0.19(-3.43%) |
Aug 05, 2010 | 5.508 | 5.554 | 5.449 | 5.534 | 11,302,130 | -0.01(-0.24%) |
Aug 04, 2010 | 5.586 | 5.652 | 5.514 | 5.547 | 17,692,764 | -0.02(-0.35%) |
Aug 03, 2010 | 5.776 | 5.809 | 5.521 | 5.567 | 25,849 | -0.26(-4.49%) |
Aug 02, 2010 | 5.606 | 5.828 | 5.567 | 5.828 | 25,927,500 | +0.29(+5.32%) |
Jul 30, 2010 | 5.534 | 5.560 | 5.416 | 5.534 | 16,093,850 | +0.01(+0.24%) |
Jul 29, 2010 | 5.593 | 5.619 | 5.433 | 5.521 | 13,861,374 | +0.01(+0.24%) |
Jul 28, 2010 | 5.508 | 5.580 | 5.449 | 5.508 | 19,110 | +0.00(+0.00%) |
Jul 27, 2010 | 5.508 | 5.652 | 5.455 | 5.508 | 14,367 | +0.07(+1.32%) |
Jul 26, 2010 | 5.246 | 5.462 | 5.200 | 5.436 | 16,933,664 | +0.18(+3.49%) |
Jul 23, 2010 | 5.200 | 5.285 | 5.070 | 5.253 | 16,924,400 | +0.05(+1.01%) |
Jul 22, 2010 | 5.220 | 5.312 | 5.043 | 5.200 | 458 | +0.27(+5.44%) |
Jul 21, 2010 | 5.161 | 5.181 | 4.926 | 4.932 | 25,939,736 | -0.13(-2.58%) |
Jul 20, 2010 | 5.063 | 5.112 | 4.906 | 5.063 | 26,466,564 | -0.02(-0.39%) |
Jul 19, 2010 | 5.070 | 5.161 | 4.971 | 5.083 | 22,482,892 | +0.02(+0.39%) |
Jul 16, 2010 | 5.070 | 5.351 | 4.998 | 5.063 | 23,859,140 | -0.31(-5.72%) |
Jul 15, 2010 | 5.397 | 5.429 | 5.200 | 5.370 | 18,404,380 | -0.02(-0.36%) |
Jul 14, 2010 | 5.423 | 5.446 | 5.299 | 5.390 | 18,145,284 | -0.09(-1.55%) |
Jul 13, 2010 | 5.475 | 5.527 | 5.416 | 5.475 | 917 | +0.09(+1.70%) |
Jul 12, 2010 | 5.442 | 5.501 | 5.357 | 5.384 | 16,320,700 | -0.08(-1.44%) |
Jul 09, 2010 | 5.462 | 5.514 | 5.305 | 5.462 | 13,630,357 | +0.14(+2.71%) |
Jul 08, 2010 | 5.279 | 5.364 | 5.213 | 5.318 | 40,511 | +0.09(+1.75%) |
Jul 07, 2010 | 4.880 | 5.246 | 4.847 | 5.227 | 21,931,990 | +0.38(+7.83%) |
Jul 06, 2010 | 4.847 | 4.932 | 4.782 | 4.847 | 7,761 | +0.12(+2.63%) |
Jul 02, 2010 | 4.723 | 4.932 | 4.671 | 4.723 | 14,838,380 | -0.10(-2.04%) |
Jul 01, 2010 | 4.985 | 5.083 | 4.690 | 4.821 | 38,051,076 | -0.21(-4.16%) |
Jun 30, 2010 | 5.109 | 5.259 | 5.017 | 5.030 | 23,108,082 | -0.08(-1.54%) |
Jun 29, 2010 | 5.083 | 5.357 | 5.063 | 5.109 | 8,111 | -0.30(-5.56%) |
Jun 25, 2010 | 5.410 | 5.462 | 5.285 | 5.410 | 17,423,856 | +0.14(+2.73%) |
Jun 24, 2010 | 5.338 | 5.423 | 5.233 | 5.266 | 13,454,964 | -0.11(-2.07%) |
Jun 23, 2010 | 5.377 | 5.462 | 5.318 | 5.377 | 19,402,802 | +0.03(+0.61%) |
Jun 22, 2010 | 5.514 | 5.521 | 5.338 | 5.344 | 13,541,909 | -0.18(-3.20%) |
Jun 21, 2010 | 5.560 | 5.599 | 5.475 | 5.521 | 13,844,975 | +0.05(+0.84%) |
Jun 18, 2010 | 5.475 | 5.521 | 5.390 | 5.475 | 11,719,362 | +0.04(+0.72%) |
Jun 17, 2010 | 5.541 | 5.554 | 5.351 | 5.436 | 13,307,278 | -0.05(-0.95%) |
Jun 16, 2010 | 5.377 | 5.593 | 5.377 | 5.488 | 21,799,620 | +0.05(+0.96%) |
Jun 15, 2010 | 5.390 | 5.462 | 5.279 | 5.436 | 17,325,038 | +0.12(+2.34%) |
Jun 14, 2010 | 5.429 | 5.495 | 5.299 | 5.312 | 13,671,889 | -0.08(-1.46%) |
Jun 11, 2010 | 5.299 | 5.397 | 5.234 | 5.390 | 11,469,537 | +0.01(+0.12%) |
Jun 10, 2010 | 5.253 | 5.384 | 5.181 | 5.384 | 25,531,330 | +0.21(+4.05%) |
Jun 09, 2010 | 5.142 | 5.312 | 5.128 | 5.174 | 34,271,764 | +0.07(+1.28%) |
Jun 08, 2010 | 4.971 | 5.119 | 4.886 | 5.109 | 24,948,270 | +0.18(+3.58%) |
Jun 07, 2010 | 5.109 | 5.168 | 4.899 | 4.932 | 19,287,878 | -0.15(-2.96%) |
Jun 04, 2010 | 5.083 | 5.266 | 5.050 | 5.083 | 24,954,668 | -0.26(-4.90%) |
Jun 03, 2010 | 5.475 | 5.527 | 5.312 | 5.344 | 17,799,628 | -0.05(-0.85%) |
Jun 02, 2010 | 5.200 | 5.390 | 5.168 | 5.390 | 176,253 | +0.23(+4.44%) |
Jun 01, 2010 | 5.266 | 5.359 | 5.161 | 5.161 | 152 | -0.09(-1.62%) |
May 28, 2010 | 5.246 | 5.384 | 5.194 | 5.246 | 16,715,487 | -0.12(-2.20%) |
May 27, 2010 | 5.155 | 5.364 | 5.056 | 5.364 | 28,133,962 | +0.33(+6.49%) |
May 26, 2010 | 5.200 | 5.226 | 4.998 | 5.037 | 153 | -0.05(-1.03%) |
May 25, 2010 | 4.743 | 5.122 | 4.684 | 5.089 | 1,806 | +0.19(+3.87%) |
May 24, 2010 | 5.154 | 5.161 | 4.880 | 4.900 | 18,095,358 | -0.24(-4.70%) |
May 21, 2010 | 4.802 | 5.174 | 4.749 | 5.141 | 31,619,204 | +0.26(+5.35%) |
May 20, 2010 | 4.824 | 5.056 | 4.776 | 4.880 | 35,948 | -0.21(-4.11%) |
May 19, 2010 | 5.102 | 5.213 | 4.985 | 5.089 | 25,425,578 | -0.05(-1.05%) |
May 18, 2010 | 5.488 | 5.501 | 5.070 | 5.143 | 1,683 | -0.25(-4.69%) |
May 17, 2010 | 5.514 | 5.553 | 5.194 | 5.396 | 30,537,886 | -0.11(-2.02%) |
May 14, 2010 | 5.507 | 5.592 | 5.370 | 5.507 | 36,110,344 | -0.16(-2.88%) |
May 13, 2010 | 5.684 | 5.821 | 5.638 | 5.671 | 25,432,178 | -0.01(-0.23%) |
May 12, 2010 | 5.690 | 5.736 | 5.592 | 5.684 | 20,067,436 | +0.08(+1.40%) |
May 11, 2010 | 5.671 | 5.723 | 5.579 | 5.605 | 45,462,664 | +0.15(+2.75%) |
May 10, 2010 | 5.331 | 5.461 | 5.298 | 5.455 | 37,783,684 | +0.31(+5.96%) |
May 07, 2010 | 5.200 | 5.357 | 5.089 | 5.148 | 52,038,380 | +0.02(+0.38%) |
May 06, 2010 | 5.202 | 5.599 | 4.880 | 5.128 | 20,098 | -0.39(-7.05%) |
May 05, 2010 | 5.605 | 5.742 | 5.488 | 5.517 | 28,315,144 | -0.13(-2.26%) |
May 04, 2010 | 5.853 | 5.853 | 5.586 | 5.644 | 33,435,000 | -0.23(-3.89%) |
May 03, 2010 | 5.938 | 5.997 | 5.755 | 5.873 | 23,577,922 | -0.02(-0.33%) |
Apr 30, 2010 | 5.867 | 5.945 | 5.762 | 5.893 | 35,309,644 | +0.04(+0.67%) |
Apr 29, 2010 | 5.762 | 5.958 | 5.729 | 5.853 | 27,386,338 | +0.16(+2.87%) |
Apr 28, 2010 | 5.755 | 5.867 | 5.625 | 5.690 | 43,576,156 | +0.06(+1.04%) |
Apr 27, 2010 | 5.710 | 5.782 | 5.527 | 5.631 | 43,304,144 | -0.12(-2.05%) |
Apr 26, 2010 | 6.030 | 6.043 | 5.716 | 5.749 | 37,259,968 | -0.25(-4.24%) |
Apr 23, 2010 | 5.984 | 6.056 | 5.733 | 6.004 | 46,180,168 | +0.05(+0.77%) |
Apr 22, 2010 | 5.671 | 5.997 | 5.599 | 5.958 | 46,704,624 | +0.12(+2.01%) |
Apr 21, 2010 | 5.840 | 6.428 | 5.736 | 5.840 | 62,419 | +0.24(+4.20%) |
Apr 20, 2010 | 5.350 | 5.710 | 5.318 | 5.605 | 7,561 | +0.29(+5.54%) |
Apr 19, 2010 | 5.187 | 5.364 | 5.154 | 5.311 | 46,556,752 | +0.08(+1.63%) |
Apr 16, 2010 | 5.435 | 5.442 | 5.128 | 5.226 | 55,626,640 | -0.23(-4.19%) |
Apr 15, 2010 | 5.579 | 5.599 | 5.409 | 5.455 | 27,493,050 | -0.11(-2.00%) |
Apr 14, 2010 | 5.383 | 5.599 | 5.370 | 5.566 | 32,009,112 | +0.25(+4.67%) |
Apr 13, 2010 | 5.285 | 5.383 | 5.154 | 5.318 | 47,799,204 | -0.13(-2.40%) |
Apr 12, 2010 | 5.494 | 5.501 | 5.403 | 5.448 | 17,778,534 | -0.01(-0.12%) |
Apr 09, 2010 | 5.501 | 5.514 | 5.390 | 5.455 | 20,512,702 | +0.01(+0.12%) |
Apr 08, 2010 | 5.403 | 5.488 | 5.239 | 5.448 | 57,517,484 | -0.12(-2.11%) |
Apr 07, 2010 | 5.860 | 5.860 | 5.559 | 5.566 | 78,802,896 | +0.03(+0.59%) |
Apr 06, 2010 | 5.311 | 5.618 | 5.292 | 5.533 | 46,760,280 | +0.31(+5.88%) |
Apr 05, 2010 | 5.148 | 5.337 | 5.089 | 5.226 | 24,741,234 | +0.13(+2.56%) |
Apr 01, 2010 | 5.102 | 5.096 | 5.096 | 5.096 | 15,542,286 | +0.03(+0.65%) |
Mar 31, 2010 | 5.017 | 5.128 | 5.011 | 5.063 | 9,735,565 | -0.01(-0.13%) |
Mar 30, 2010 | 5.043 | 5.096 | 4.998 | 5.070 | 16,949,998 | +0.03(+0.52%) |
Mar 29, 2010 | 5.154 | 5.181 | 4.958 | 5.043 | 26,078,760 | -0.09(-1.78%) |
Mar 26, 2010 | 5.213 | 5.239 | 5.037 | 5.135 | 26,873,350 | -0.05(-0.88%) |
Mar 25, 2010 | 5.246 | 5.305 | 5.154 | 5.181 | 36,670,064 | +0.02(+0.38%) |
Mar 24, 2010 | 5.011 | 5.226 | 5.004 | 5.161 | 31,869,248 | +0.14(+2.73%) |
Mar 23, 2010 | 4.991 | 5.037 | 4.958 | 5.024 | 16,853,184 | +0.03(+0.65%) |
Mar 22, 2010 | 4.900 | 5.050 | 4.841 | 4.991 | 21,471,254 | +0.03(+0.53%) |
Mar 19, 2010 | 4.952 | 5.011 | 4.880 | 4.965 | 23,206,510 | +0.03(+0.53%) |
Mar 18, 2010 | 5.109 | 5.109 | 4.900 | 4.939 | 30,052,378 | -0.22(-4.30%) |
Mar 17, 2010 | 5.070 | 5.239 | 5.043 | 5.161 | 27,481,454 | +0.13(+2.60%) |
Mar 16, 2010 | 4.972 | 5.043 | 4.880 | 5.030 | 26,025,774 | +0.08(+1.72%) |
Mar 15, 2010 | 4.860 | 4.952 | 4.857 | 4.945 | 40,386,044 | +0.01(+0.26%) |
Mar 12, 2010 | 5.266 | 5.350 | 4.880 | 4.932 | 48,910,864 | -0.22(-4.19%) |
Mar 11, 2010 | 4.965 | 5.161 | 4.926 | 5.148 | 26,898,818 | +0.21(+4.23%) |
Mar 10, 2010 | 4.802 | 5.024 | 4.769 | 4.939 | 31,027,034 | +0.20(+4.13%) |
Mar 09, 2010 | 4.717 | 4.795 | 4.625 | 4.743 | 19,439,810 | -0.01(-0.14%) |
Mar 08, 2010 | 4.710 | 4.802 | 4.697 | 4.749 | 12,515,004 | +0.01(+0.28%) |
Mar 05, 2010 | 4.684 | 4.743 | 4.645 | 4.736 | 16,769,123 | +0.10(+2.11%) |
Mar 04, 2010 | 4.599 | 4.684 | 4.573 | 4.638 | 10,242,271 | +0.04(+0.85%) |
Mar 03, 2010 | 4.599 | 4.658 | 4.560 | 4.599 | 14,272,699 | +0.00(+0.00%) |
Mar 02, 2010 | 4.553 | 4.664 | 4.553 | 4.599 | 11,923,775 | +0.05(+1.00%) |
Mar 01, 2010 | 4.678 | 4.710 | 4.508 | 4.553 | 15,219,776 | -0.12(-2.52%) |
Feb 26, 2010 | 4.573 | 4.691 | 4.547 | 4.671 | 21,552,526 | +0.11(+2.44%) |
Feb 25, 2010 | 4.534 | 4.580 | 4.423 | 4.560 | 23,800,832 | -0.07(-1.58%) |
Feb 24, 2010 | 4.416 | 4.645 | 4.410 | 4.633 | 29,260,242 | +0.24(+5.37%) |
Feb 23, 2010 | 4.521 | 4.534 | 4.377 | 4.397 | 18,285,752 | -0.15(-3.30%) |
Feb 22, 2010 | 4.423 | 4.560 | 4.423 | 4.547 | 31,037,262 | +0.12(+2.65%) |
Feb 19, 2010 | 4.371 | 4.456 | 4.371 | 4.429 | 16,292,959 | +0.03(+0.74%) |
Feb 18, 2010 | 4.436 | 4.449 | 4.358 | 4.397 | 21,478,750 | -0.06(-1.32%) |
Feb 17, 2010 | 4.540 | 4.547 | 4.423 | 4.456 | 19,159,472 | -0.06(-1.30%) |
Feb 16, 2010 | 4.429 | 4.540 | 4.469 | 4.514 | 14,476,035 | +0.08(+1.91%) |
Feb 12, 2010 | 4.423 | 4.429 | 4.429 | 4.429 | 13,935,224 | -0.05(-1.16%) |
Feb 11, 2010 | 4.488 | 4.521 | 4.436 | 4.482 | 14,429,660 | -0.01(-0.15%) |
Feb 10, 2010 | 4.429 | 4.566 | 4.397 | 4.488 | 37,199,456 | -0.03(-0.58%) |
Feb 09, 2010 | 4.521 | 4.586 | 4.462 | 4.514 | 19,368,282 | +0.16(+3.75%) |
Feb 08, 2010 | 4.508 | 4.557 | 4.345 | 4.351 | 39,153,100 | -0.14(-3.19%) |
Feb 05, 2010 | 4.527 | 4.593 | 4.325 | 4.495 | 54,345,008 | -0.04(-0.86%) |
Feb 04, 2010 | 4.756 | 4.795 | 4.527 | 4.534 | 46,011,908 | -0.30(-6.21%) |
Feb 03, 2010 | 4.873 | 4.873 | 4.723 | 4.834 | 47,109,392 | -0.07(-1.46%) |
Feb 02, 2010 | 4.749 | 4.919 | 4.749 | 4.906 | 45,632,956 | +0.16(+3.30%) |
Feb 01, 2010 | 4.717 | 4.808 | 4.651 | 4.749 | 27,405,988 | +0.07(+1.39%) |
Jan 29, 2010 | 4.782 | 4.886 | 4.658 | 4.684 | 27,318,146 | -0.06(-1.24%) |
Jan 28, 2010 | 4.736 | 4.880 | 4.697 | 4.743 | 42,176,060 | +0.08(+1.68%) |
Jan 27, 2010 | 4.482 | 4.736 | 4.462 | 4.664 | 35,841,388 | +0.17(+3.77%) |
Jan 26, 2010 | 4.632 | 4.703 | 4.488 | 4.495 | 56,695,180 | -0.11(-2.41%) |
Jan 25, 2010 | 4.847 | 4.880 | 4.488 | 4.606 | 45,660,928 | -0.12(-2.62%) |
Jan 22, 2010 | 4.671 | 4.886 | 4.397 | 4.730 | 41,548,680 | -0.06(-1.23%) |
Jan 21, 2010 | 4.801 | 5.056 | 4.762 | 4.788 | 87,383,640 | +0.25(+5.46%) |
Jan 20, 2010 | 4.358 | 4.560 | 4.358 | 4.540 | 31,695,460 | +0.13(+2.96%) |
Jan 19, 2010 | 4.449 | 4.482 | 4.364 | 4.410 | 27,435,636 | -0.08(-1.74%) |
Jan 15, 2010 | 4.429 | 4.488 | 4.488 | 4.488 | 45,237,244 | +0.02(+0.44%) |
Jan 14, 2010 | 4.201 | 4.495 | 4.201 | 4.469 | 36,944,924 | +0.23(+5.55%) |
Jan 13, 2010 | 4.201 | 4.325 | 4.103 | 4.234 | 24,873,618 | +0.05(+1.25%) |
Jan 12, 2010 | 4.214 | 4.273 | 4.149 | 4.182 | 30,975,878 | -0.08(-1.84%) |
Jan 11, 2010 | 4.240 | 4.306 | 4.169 | 4.260 | 22,743,162 | +0.02(+0.46%) |
Jan 08, 2010 | 4.142 | 4.279 | 4.136 | 4.240 | 25,313,222 | +0.07(+1.72%) |
Jan 07, 2010 | 3.960 | 4.227 | 3.940 | 4.169 | 39,173,088 | +0.17(+4.24%) |
Jan 06, 2010 | 4.025 | 4.045 | 3.953 | 3.999 | 18,066,552 | -0.03(-0.65%) |
Jan 05, 2010 | 3.836 | 4.038 | 3.836 | 4.025 | 25,539,474 | +0.15(+3.87%) |
Jan 04, 2010 | 3.692 | 3.895 | 3.686 | 3.875 | 22,842,732 | +0.25(+7.03%) |
Dec 31, 2009 | 3.679 | 3.621 | 3.621 | 3.621 | 8,880,300 | -0.07(-1.77%) |
Dec 30, 2009 | 3.686 | 3.705 | 3.653 | 3.686 | 5,437,613 | -0.03(-0.88%) |
Dec 29, 2009 | 3.679 | 3.738 | 3.653 | 3.718 | 8,026,834 | +0.04(+1.06%) |
Dec 28, 2009 | 3.771 | 3.784 | 3.660 | 3.679 | 9,448,027 | -0.08(-2.08%) |
Dec 24, 2009 | 3.673 | 3.758 | 3.673 | 3.758 | 4,694,823 | +0.07(+1.77%) |
Dec 23, 2009 | 3.731 | 3.751 | 3.640 | 3.692 | 12,733,772 | -0.03(-0.88%) |
Dec 22, 2009 | 3.705 | 3.771 | 3.705 | 3.725 | 19,160,470 | -0.03(-0.70%) |
Dec 21, 2009 | 3.679 | 3.777 | 3.621 | 3.751 | 27,635,650 | +0.12(+3.42%) |
Dec 18, 2009 | 3.640 | 3.660 | 3.503 | 3.627 | 24,193,246 | +0.03(+0.72%) |
Dec 17, 2009 | 3.725 | 3.745 | 3.588 | 3.601 | 32,979,066 | -0.29(-7.54%) |
Dec 16, 2009 | 3.803 | 3.901 | 3.725 | 3.895 | 18,733,144 | +0.10(+2.58%) |
Dec 15, 2009 | 3.927 | 3.973 | 3.784 | 3.797 | 19,024,178 | -0.18(-4.59%) |
Dec 14, 2009 | 3.966 | 3.986 | 3.953 | 3.979 | 14,806,811 | +0.02(+0.49%) |
Dec 11, 2009 | 3.855 | 3.992 | 3.784 | 3.960 | 20,373,406 | +0.12(+3.23%) |
Dec 10, 2009 | 3.810 | 3.927 | 3.803 | 3.836 | 11,520,931 | -0.05(-1.18%) |
Dec 09, 2009 | 3.823 | 3.914 | 3.764 | 3.882 | 19,152,216 | +0.08(+2.06%) |
Dec 08, 2009 | 3.810 | 3.849 | 3.751 | 3.803 | 21,481,780 | -0.04(-1.02%) |
Dec 07, 2009 | 3.868 | 3.992 | 3.803 | 3.842 | 28,012,000 | -0.18(-4.38%) |
Dec 04, 2009 | 3.921 | 4.045 | 3.823 | 4.019 | 29,368,278 | +0.20(+5.12%) |
Dec 03, 2009 | 4.032 | 4.103 | 3.816 | 3.823 | 26,279,690 | -0.16(-4.09%) |
Dec 02, 2009 | 3.882 | 3.996 | 3.842 | 3.986 | 22,974,738 | +0.10(+2.69%) |
Dec 01, 2009 | 3.868 | 3.888 | 3.725 | 3.882 | 29,607,836 | +0.06(+1.54%) |
Nov 30, 2009 | 3.640 | 3.836 | 3.640 | 3.823 | 31,896,646 | +0.19(+5.21%) |
Nov 27, 2009 | 3.666 | 3.771 | 3.634 | 3.634 | 11,216,092 | -0.20(-5.27%) |
Nov 25, 2009 | 3.882 | 3.914 | 3.810 | 3.836 | 12,490,032 | -0.04(-1.01%) |
Nov 24, 2009 | 3.849 | 3.888 | 3.764 | 3.875 | 13,581,585 | -0.01(-0.17%) |
Nov 23, 2009 | 3.823 | 3.908 | 3.803 | 3.882 | 12,260,502 | +0.14(+3.84%) |
Nov 20, 2009 | 3.764 | 3.849 | 3.712 | 3.738 | 16,745,843 | -0.06(-1.55%) |
Nov 19, 2009 | 3.836 | 3.862 | 3.699 | 3.797 | 24,283,774 | -0.08(-2.02%) |
Nov 18, 2009 | 3.758 | 3.921 | 3.699 | 3.875 | 28,290,030 | +0.12(+3.30%) |
Nov 17, 2009 | 3.653 | 3.777 | 3.621 | 3.751 | 14,735,460 | +0.10(+2.86%) |
Nov 16, 2009 | 3.712 | 3.784 | 3.614 | 3.647 | 20,312,116 | +0.00(+0.00%) |
Nov 13, 2009 | 3.725 | 3.797 | 3.601 | 3.647 | 23,144,624 | -0.08(-2.27%) |
Nov 12, 2009 | 3.745 | 3.823 | 3.699 | 3.731 | 19,435,644 | -0.03(-0.69%) |
Nov 11, 2009 | 3.738 | 3.784 | 3.705 | 3.758 | 17,585,576 | +0.05(+1.23%) |
Nov 10, 2009 | 3.731 | 3.797 | 3.660 | 3.712 | 20,321,602 | -0.10(-2.57%) |
Nov 09, 2009 | 3.810 | 3.836 | 3.738 | 3.810 | 23,196,828 | +0.07(+1.92%) |
Nov 06, 2009 | 3.523 | 3.764 | 3.516 | 3.738 | 33,686,792 | +0.21(+5.91%) |
Nov 05, 2009 | 3.503 | 3.634 | 3.464 | 3.529 | 26,575,500 | +0.06(+1.69%) |
Nov 04, 2009 | 3.718 | 3.725 | 3.464 | 3.471 | 24,023,716 | -0.14(-3.97%) |
Nov 03, 2009 | 3.536 | 3.660 | 3.490 | 3.614 | 28,908,970 | -0.01(-0.18%) |
Nov 02, 2009 | 3.510 | 3.679 | 3.497 | 3.621 | 33,118,524 | +0.10(+2.97%) |
Oct 30, 2009 | 3.660 | 3.673 | 3.451 | 3.516 | 32,976,570 | -0.18(-4.77%) |
Oct 29, 2009 | 3.738 | 3.849 | 3.647 | 3.692 | 49,712,092 | +0.10(+2.91%) |
Oct 28, 2009 | 3.803 | 3.836 | 3.562 | 3.588 | 45,481,000 | -0.22(-5.66%) |
Oct 27, 2009 | 3.986 | 3.999 | 3.777 | 3.803 | 43,165,608 | -0.18(-4.58%) |
Oct 26, 2009 | 4.214 | 4.221 | 3.953 | 3.986 | 41,023,048 | -0.24(-5.71%) |
Oct 23, 2009 | 4.227 | 4.240 | 4.149 | 4.227 | 22,939,862 | -0.10(-2.26%) |
Oct 22, 2009 | 4.110 | 4.449 | 4.058 | 4.325 | 52,593,096 | +0.23(+5.57%) |
Oct 21, 2009 | 4.162 | 4.469 | 4.084 | 4.097 | 66,484,784 | -0.17(-3.98%) |
Oct 20, 2009 | 4.175 | 4.286 | 4.155 | 4.266 | 38,978,292 | +0.12(+2.99%) |
Oct 19, 2009 | 4.221 | 4.253 | 4.077 | 4.142 | 15,787,825 | -0.07(-1.55%) |
Oct 16, 2009 | 4.266 | 4.306 | 4.116 | 4.208 | 32,772,342 | -0.13(-3.01%) |
Oct 15, 2009 | 4.292 | 4.390 | 4.266 | 4.338 | 25,349,214 | -0.02(-0.45%) |
Oct 14, 2009 | 4.292 | 4.397 | 4.201 | 4.358 | 31,067,466 | +0.16(+3.89%) |
Oct 13, 2009 | 4.097 | 4.214 | 4.084 | 4.195 | 27,081,356 | +0.08(+1.90%) |
Oct 12, 2009 | 4.077 | 4.123 | 4.038 | 4.116 | 15,408,928 | +0.08(+1.94%) |
Oct 09, 2009 | 4.032 | 4.058 | 3.979 | 4.038 | 22,390,144 | -0.02(-0.48%) |
Oct 08, 2009 | 4.136 | 4.142 | 4.032 | 4.058 | 22,021,792 | -0.04(-0.96%) |
Oct 07, 2009 | 4.064 | 4.142 | 3.966 | 4.097 | 15,608,030 | +0.03(+0.80%) |
Oct 06, 2009 | 4.123 | 4.227 | 3.966 | 4.064 | 22,256,382 | +0.00(+0.00%) |
Oct 05, 2009 | 4.097 | 4.123 | 4.005 | 4.064 | 19,857,050 | +0.04(+0.97%) |
Oct 02, 2009 | 3.914 | 4.208 | 3.868 | 4.025 | 34,690,640 | +0.02(+0.49%) |