Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.333 | 5.414 | 5.231 | 5.331 | 57,420 | +0.02(+0.38%) |
Sep 29, 2010 | 5.073 | 5.332 | 5.066 | 5.311 | 148,718 | +0.22(+4.37%) |
Sep 28, 2010 | 5.091 | 5.105 | 4.990 | 5.088 | 234,497 | +0.01(+0.14%) |
Sep 27, 2010 | 5.046 | 5.109 | 5.033 | 5.081 | 31,694,694 | +0.02(+0.46%) |
Sep 24, 2010 | 4.966 | 5.067 | 4.910 | 5.058 | 46,172,284 | +0.16(+3.21%) |
Sep 23, 2010 | 4.901 | 4.973 | 4.865 | 4.901 | 46,146,028 | -0.01(-0.14%) |
Sep 22, 2010 | 4.983 | 5.024 | 4.898 | 4.908 | 51,917,804 | -0.06(-1.23%) |
Sep 21, 2010 | 5.074 | 5.114 | 4.955 | 4.969 | 167,176 | -0.13(-2.58%) |
Sep 20, 2010 | 5.041 | 5.114 | 4.990 | 5.100 | 26,626,024 | +0.07(+1.30%) |
Sep 17, 2010 | 5.034 | 5.112 | 5.011 | 5.034 | 39,738,068 | +0.01(+0.14%) |
Sep 15, 2010 | 5.004 | 5.037 | 4.957 | 5.027 | 28,345,154 | -0.01(-0.28%) |
Sep 14, 2010 | 5.072 | 5.100 | 5.011 | 5.041 | 70,130 | -0.04(-0.78%) |
Sep 13, 2010 | 5.020 | 5.081 | 4.959 | 5.081 | 50,769,116 | +0.11(+2.17%) |
Sep 10, 2010 | 4.924 | 4.983 | 4.910 | 4.973 | 42,692,648 | +0.07(+1.39%) |
Sep 09, 2010 | 5.025 | 5.027 | 4.889 | 4.905 | 428,017 | -0.05(-0.99%) |
Sep 08, 2010 | 4.976 | 5.025 | 4.917 | 4.955 | 703,539 | -0.04(-0.71%) |
Sep 07, 2010 | 5.058 | 5.062 | 4.964 | 4.990 | 148,351 | -0.11(-2.07%) |
Sep 03, 2010 | 5.044 | 5.116 | 5.018 | 5.095 | 29,100,558 | +0.08(+1.59%) |
Sep 02, 2010 | 4.990 | 5.016 | 4.887 | 5.016 | 157,478 | +0.03(+0.66%) |
Sep 01, 2010 | 4.924 | 5.016 | 4.896 | 4.983 | 44,788,912 | +0.12(+2.51%) |
Aug 31, 2010 | 4.854 | 4.943 | 4.821 | 4.861 | 190,442 | -0.03(-0.58%) |
Aug 30, 2010 | 4.882 | 4.997 | 4.872 | 4.889 | 45,381,804 | +0.15(+3.07%) |
Aug 27, 2010 | 4.854 | 4.891 | 4.689 | 4.743 | 45,354,272 | -0.04(-0.91%) |
Aug 26, 2010 | 4.787 | 4.821 | 4.694 | 4.787 | 185,782 | +0.09(+1.82%) |
Aug 25, 2010 | 4.697 | 4.727 | 4.617 | 4.701 | 482,882 | -0.04(-0.94%) |
Aug 24, 2010 | 4.743 | 4.861 | 4.689 | 4.746 | 256,407 | -0.08(-1.70%) |
Aug 23, 2010 | 4.779 | 4.875 | 4.769 | 4.828 | 39,433,932 | +0.05(+0.98%) |
Aug 20, 2010 | 4.844 | 4.863 | 4.774 | 4.781 | 37,898,908 | -0.10(-2.07%) |
Aug 19, 2010 | 4.887 | 4.912 | 4.844 | 4.882 | 410,693 | -0.02(-0.34%) |
Aug 18, 2010 | 4.994 | 4.997 | 4.889 | 4.898 | 422,156 | -0.10(-2.06%) |
Aug 17, 2010 | 4.931 | 5.023 | 4.915 | 5.001 | 641,567 | +0.09(+1.86%) |
Aug 16, 2010 | 4.882 | 4.938 | 4.854 | 4.910 | 36,786,816 | +0.04(+0.72%) |
Aug 13, 2010 | 4.875 | 5.011 | 4.875 | 4.875 | 30,619,894 | -0.06(-1.24%) |
Aug 12, 2010 | 4.926 | 4.997 | 4.877 | 4.936 | 44,537,060 | -0.09(-1.73%) |
Aug 11, 2010 | 5.145 | 5.149 | 4.997 | 5.023 | 142,963 | -0.07(-1.34%) |
Aug 10, 2010 | 5.095 | 5.245 | 5.070 | 5.091 | 208,797 | -0.07(-1.41%) |
Aug 09, 2010 | 5.255 | 5.278 | 5.135 | 5.163 | 30,274,468 | -0.07(-1.26%) |
Aug 06, 2010 | 5.229 | 5.250 | 5.142 | 5.229 | 38,000,928 | -0.02(-0.36%) |
Aug 05, 2010 | 5.231 | 5.302 | 5.177 | 5.248 | 33,768,812 | -0.02(-0.31%) |
Aug 04, 2010 | 5.208 | 5.278 | 5.161 | 5.264 | 277,768 | +0.14(+2.79%) |
Aug 03, 2010 | 5.079 | 5.184 | 5.044 | 5.121 | 330,660 | +0.04(+0.78%) |
Aug 02, 2010 | 5.020 | 5.119 | 4.966 | 5.081 | 52,388,136 | +0.15(+3.00%) |
Jul 30, 2010 | 4.933 | 4.964 | 4.868 | 4.933 | 35,756,272 | -0.02(-0.33%) |
Jul 29, 2010 | 5.018 | 5.020 | 4.871 | 4.950 | 47,678 | -0.00(-0.09%) |
Jul 28, 2010 | 4.955 | 5.030 | 4.909 | 4.955 | 2,216 | -0.04(-0.75%) |
Jul 27, 2010 | 4.992 | 5.201 | 4.908 | 4.992 | 226,739 | -0.16(-3.18%) |
Jul 26, 2010 | 5.145 | 5.170 | 5.084 | 5.156 | 31,728,808 | +0.04(+0.78%) |
Jul 23, 2010 | 5.067 | 5.126 | 4.976 | 5.116 | 47,348,604 | +0.03(+0.51%) |
Jul 22, 2010 | 5.048 | 5.131 | 5.020 | 5.091 | 170,172 | +0.13(+2.65%) |
Jul 21, 2010 | 5.126 | 5.126 | 4.926 | 4.959 | 52,861,740 | -0.09(-1.72%) |
Jul 20, 2010 | 5.046 | 5.080 | 4.840 | 5.046 | 46,543,776 | +0.13(+2.72%) |
Jul 19, 2010 | 4.847 | 4.943 | 4.828 | 4.912 | 36,723,676 | +0.02(+0.34%) |
Jul 16, 2010 | 4.896 | 4.999 | 4.861 | 4.896 | 48,580,452 | -0.05(-1.09%) |
Jul 15, 2010 | 5.034 | 5.044 | 4.901 | 4.950 | 45,780,384 | -0.07(-1.45%) |
Jul 14, 2010 | 4.999 | 5.077 | 4.950 | 5.023 | 158,791 | +0.00(+0.00%) |
Jul 13, 2010 | 5.023 | 5.107 | 5.020 | 5.023 | 109,458 | +0.04(+0.71%) |
Jul 12, 2010 | 5.039 | 5.048 | 4.910 | 4.987 | 34,275,268 | -0.05(-1.02%) |
Jul 09, 2010 | 5.039 | 5.072 | 4.985 | 5.039 | 44,949,960 | +0.01(+0.19%) |
Jul 08, 2010 | 5.081 | 5.095 | 4.938 | 5.030 | 502,393 | +0.00(+0.09%) |
Jul 07, 2010 | 4.844 | 5.041 | 4.821 | 5.025 | 52,390,844 | +0.21(+4.28%) |
Jul 06, 2010 | 4.926 | 4.976 | 4.772 | 4.819 | 563,423 | +0.01(+0.15%) |
Jul 02, 2010 | 4.811 | 4.977 | 4.765 | 4.811 | 39,305,988 | -0.07(-1.39%) |
Jul 01, 2010 | 4.915 | 4.969 | 4.781 | 4.879 | 65,524,424 | -0.04(-0.72%) |
Jun 30, 2010 | 5.037 | 5.091 | 4.903 | 4.915 | 115,925 | -0.06(-1.30%) |
Jun 29, 2010 | 4.980 | 5.166 | 4.943 | 4.979 | 204,381 | -0.39(-7.33%) |
Jun 25, 2010 | 5.373 | 5.446 | 5.280 | 5.373 | 53,397,788 | +0.02(+0.44%) |
Jun 24, 2010 | 5.481 | 5.511 | 5.320 | 5.350 | 404,635 | -0.14(-2.60%) |
Jun 23, 2010 | 5.537 | 5.553 | 5.420 | 5.493 | 289,288 | -0.04(-0.72%) |
Jun 22, 2010 | 5.724 | 5.740 | 5.495 | 5.532 | 555,243 | -0.19(-3.39%) |
Jun 21, 2010 | 5.864 | 5.953 | 5.677 | 5.726 | 70,277,088 | -0.03(-0.49%) |
Jun 18, 2010 | 5.754 | 5.832 | 5.736 | 5.754 | 47,296,140 | -0.06(-1.09%) |
Jun 17, 2010 | 5.920 | 5.920 | 5.743 | 5.818 | 43,005,296 | -0.07(-1.27%) |
Jun 16, 2010 | 5.874 | 5.932 | 5.787 | 5.892 | 25,129 | -0.04(-0.63%) |
Jun 15, 2010 | 5.869 | 5.946 | 5.820 | 5.930 | 78,665 | +0.17(+3.01%) |
Jun 14, 2010 | 5.829 | 5.974 | 5.745 | 5.757 | 68,333,792 | -0.00(-0.08%) |
Jun 11, 2010 | 5.659 | 5.775 | 5.642 | 5.761 | 47,219,996 | +0.05(+0.94%) |
Jun 10, 2010 | 5.631 | 5.782 | 5.595 | 5.708 | 390,458 | +0.23(+4.14%) |
Jun 09, 2010 | 5.689 | 5.799 | 5.439 | 5.481 | 94,210,960 | -0.13(-2.29%) |
Jun 08, 2010 | 5.609 | 5.694 | 5.469 | 5.609 | 1,572,216 | +0.01(+0.17%) |
Jun 07, 2010 | 5.708 | 5.841 | 5.577 | 5.600 | 73,056,080 | -0.03(-0.58%) |
Jun 04, 2010 | 5.633 | 5.953 | 5.581 | 5.633 | 132,674,064 | -0.18(-3.10%) |
Jun 03, 2010 | 5.462 | 5.843 | 5.364 | 5.813 | 169,565,536 | +0.36(+6.60%) |
Jun 02, 2010 | 5.109 | 5.457 | 5.086 | 5.453 | 326,162 | +0.40(+7.86%) |
Jun 01, 2010 | 5.149 | 5.273 | 5.044 | 5.055 | 77,823 | -0.17(-3.22%) |
May 28, 2010 | 5.224 | 5.320 | 5.144 | 5.224 | 69,043,416 | +0.03(+0.54%) |
May 27, 2010 | 5.051 | 5.203 | 5.039 | 5.196 | 59,834,996 | +0.25(+5.01%) |
May 26, 2010 | 4.896 | 5.020 | 4.880 | 4.948 | 447,654 | +0.09(+1.78%) |
May 25, 2010 | 4.705 | 4.873 | 4.588 | 4.861 | 378,786 | +0.01(+0.19%) |
May 24, 2010 | 4.892 | 4.987 | 4.845 | 4.852 | 65,313,708 | -0.06(-1.24%) |
May 21, 2010 | 4.784 | 4.964 | 4.700 | 4.913 | 102,824,912 | -0.00(-0.05%) |
May 20, 2010 | 4.922 | 5.040 | 4.910 | 4.915 | 118,532 | -0.25(-4.89%) |
May 19, 2010 | 5.154 | 5.249 | 5.037 | 5.168 | 68,925,240 | -0.04(-0.67%) |
May 18, 2010 | 5.268 | 5.341 | 5.168 | 5.203 | 12,162 | -0.01(-0.18%) |
May 17, 2010 | 5.291 | 5.341 | 5.076 | 5.212 | 72,820,672 | -0.08(-1.46%) |
May 14, 2010 | 5.289 | 5.390 | 5.186 | 5.289 | 79,707,880 | -0.16(-2.88%) |
May 13, 2010 | 5.488 | 5.598 | 5.418 | 5.446 | 66,054,832 | -0.06(-1.02%) |
May 12, 2010 | 5.525 | 5.584 | 5.429 | 5.502 | 67,519,376 | +0.06(+1.07%) |
May 11, 2010 | 5.549 | 5.602 | 5.427 | 5.443 | 544,538 | +0.04(+0.78%) |
May 10, 2010 | 5.331 | 5.415 | 5.313 | 5.401 | 62,485,216 | +0.28(+5.43%) |
May 07, 2010 | 5.212 | 5.322 | 4.987 | 5.123 | 90,226,848 | -0.14(-2.58%) |
May 06, 2010 | 5.256 | 5.432 | 4.910 | 5.259 | 38,853 | -0.19(-3.56%) |
May 05, 2010 | 5.352 | 5.565 | 5.345 | 5.453 | 98,437,968 | -0.07(-1.27%) |
May 04, 2010 | 5.605 | 5.605 | 5.465 | 5.523 | 339,740 | -0.11(-1.91%) |
May 03, 2010 | 5.609 | 5.682 | 5.532 | 5.631 | 41,230,036 | +0.07(+1.18%) |
Apr 30, 2010 | 5.539 | 5.675 | 5.460 | 5.565 | 64,991,560 | +0.04(+0.80%) |
Apr 29, 2010 | 5.586 | 5.635 | 5.404 | 5.521 | 73,861,776 | -0.03(-0.46%) |
Apr 28, 2010 | 5.570 | 5.595 | 5.479 | 5.546 | 46,741,868 | +0.02(+0.30%) |
Apr 27, 2010 | 5.675 | 5.710 | 5.509 | 5.530 | 168,476 | -0.19(-3.35%) |
Apr 26, 2010 | 5.808 | 5.832 | 5.715 | 5.722 | 38,098,944 | -0.10(-1.69%) |
Apr 23, 2010 | 5.581 | 5.825 | 5.495 | 5.820 | 75,952,904 | +0.24(+4.23%) |
Apr 22, 2010 | 5.476 | 5.600 | 5.448 | 5.584 | 51,446,128 | +0.05(+0.84%) |
Apr 21, 2010 | 5.537 | 5.600 | 5.509 | 5.537 | 431,172 | -0.04(-0.80%) |
Apr 20, 2010 | 5.567 | 5.628 | 5.567 | 5.581 | 115,509 | +0.03(+0.51%) |
Apr 19, 2010 | 5.525 | 5.574 | 5.479 | 5.553 | 49,545,600 | -0.03(-0.54%) |
Apr 16, 2010 | 5.668 | 5.689 | 5.553 | 5.584 | 81,378,104 | -0.11(-2.01%) |
Apr 15, 2010 | 5.740 | 5.760 | 5.684 | 5.698 | 52,765,508 | -0.07(-1.26%) |
Apr 14, 2010 | 5.764 | 5.775 | 5.688 | 5.771 | 50,214,832 | +0.03(+0.45%) |
Apr 13, 2010 | 5.712 | 5.775 | 5.591 | 5.745 | 67,419,416 | +0.06(+0.99%) |
Apr 12, 2010 | 5.745 | 5.825 | 5.670 | 5.689 | 44,846,476 | -0.05(-0.94%) |
Apr 09, 2010 | 5.738 | 5.759 | 5.666 | 5.743 | 68,243,856 | +0.11(+1.87%) |
Apr 08, 2010 | 5.570 | 5.649 | 5.528 | 5.638 | 51,183,480 | +0.00(+0.08%) |
Apr 07, 2010 | 5.708 | 5.729 | 5.593 | 5.633 | 56,379,304 | -0.10(-1.75%) |
Apr 06, 2010 | 5.738 | 5.773 | 5.684 | 5.733 | 40,955,108 | -0.02(-0.41%) |
Apr 05, 2010 | 5.715 | 5.775 | 5.652 | 5.757 | 46,950,164 | +0.12(+2.07%) |
Apr 01, 2010 | 5.598 | 5.640 | 5.640 | 5.640 | 71,118,464 | +0.11(+2.03%) |
Mar 31, 2010 | 5.500 | 5.626 | 5.481 | 5.528 | 85,839,624 | +0.05(+0.85%) |
Mar 30, 2010 | 5.443 | 5.495 | 5.341 | 5.481 | 86,210,704 | +0.05(+1.01%) |
Mar 29, 2010 | 5.291 | 5.442 | 5.260 | 5.426 | 84,107,880 | +0.21(+4.07%) |
Mar 26, 2010 | 5.239 | 5.260 | 5.151 | 5.214 | 106,786,168 | -0.01(-0.27%) |
Mar 25, 2010 | 5.442 | 5.454 | 5.216 | 5.228 | 121,594,088 | -0.16(-2.94%) |
Mar 24, 2010 | 5.375 | 5.519 | 5.361 | 5.386 | 121,101,176 | -0.04(-0.69%) |
Mar 23, 2010 | 5.440 | 5.470 | 5.351 | 5.424 | 143,726,624 | +0.01(+0.13%) |
Mar 22, 2010 | 5.533 | 5.535 | 5.403 | 5.417 | 157,546,208 | -0.23(-4.01%) |
Mar 19, 2010 | 5.610 | 5.694 | 5.454 | 5.643 | 112,230,288 | +0.10(+1.77%) |
Mar 18, 2010 | 5.783 | 5.808 | 5.535 | 5.545 | 124,089,272 | -0.29(-5.03%) |
Mar 17, 2010 | 5.934 | 5.955 | 5.817 | 5.838 | 69,811,632 | -0.09(-1.46%) |
Mar 16, 2010 | 5.929 | 5.955 | 5.869 | 5.925 | 48,411,372 | +0.00(+0.00%) |
Mar 15, 2010 | 5.843 | 5.932 | 5.820 | 5.925 | 61,068,864 | -0.05(-0.86%) |
Mar 12, 2010 | 6.041 | 6.055 | 5.934 | 5.976 | 46,989,368 | -0.03(-0.58%) |
Mar 11, 2010 | 5.969 | 6.027 | 5.929 | 6.011 | 40,051,048 | +0.03(+0.51%) |
Mar 10, 2010 | 6.037 | 6.048 | 5.915 | 5.981 | 53,586,208 | -0.01(-0.16%) |
Mar 09, 2010 | 5.932 | 6.116 | 5.901 | 5.990 | 139,583,552 | -0.15(-2.39%) |
Mar 08, 2010 | 6.097 | 6.141 | 5.939 | 6.137 | 69,437,808 | +0.00(+0.08%) |
Mar 05, 2010 | 6.148 | 6.176 | 6.100 | 6.132 | 37,255,936 | +0.03(+0.46%) |
Mar 04, 2010 | 6.246 | 6.272 | 6.067 | 6.104 | 47,165,552 | -0.14(-2.28%) |
Mar 03, 2010 | 6.263 | 6.295 | 6.216 | 6.246 | 32,783,878 | +0.01(+0.22%) |
Mar 02, 2010 | 6.272 | 6.333 | 6.218 | 6.232 | 40,396,476 | +0.01(+0.22%) |
Mar 01, 2010 | 6.230 | 6.256 | 6.169 | 6.218 | 39,052,344 | +0.03(+0.41%) |
Feb 26, 2010 | 6.246 | 6.265 | 6.124 | 6.193 | 41,690,760 | -0.04(-0.60%) |
Feb 25, 2010 | 6.093 | 6.235 | 6.023 | 6.230 | 59,068,232 | +0.05(+0.86%) |
Feb 24, 2010 | 6.172 | 6.221 | 6.118 | 6.177 | 45,448,568 | +0.05(+0.76%) |
Feb 23, 2010 | 6.272 | 6.272 | 6.120 | 6.130 | 63,832,812 | -0.19(-2.95%) |
Feb 22, 2010 | 6.468 | 6.477 | 6.280 | 6.316 | 59,117,308 | -0.11(-1.78%) |
Feb 19, 2010 | 6.368 | 6.482 | 6.356 | 6.430 | 57,424,860 | +0.03(+0.47%) |
Feb 18, 2010 | 6.321 | 6.423 | 6.258 | 6.400 | 99,562,976 | +0.26(+4.17%) |
Feb 17, 2010 | 6.109 | 6.162 | 5.985 | 6.144 | 62,658,784 | +0.12(+2.05%) |
Feb 16, 2010 | 5.957 | 6.058 | 5.939 | 6.020 | 39,003,792 | +0.20(+3.49%) |
Feb 12, 2010 | 5.743 | 5.817 | 5.817 | 5.817 | 47,303,396 | -0.04(-0.68%) |
Feb 11, 2010 | 5.685 | 5.866 | 5.652 | 5.857 | 40,904,520 | +0.17(+2.99%) |
Feb 10, 2010 | 5.678 | 5.750 | 5.559 | 5.687 | 34,139,904 | -0.03(-0.45%) |
Feb 09, 2010 | 5.752 | 5.796 | 5.598 | 5.713 | 49,739,580 | +0.06(+1.11%) |
Feb 08, 2010 | 5.759 | 5.820 | 5.629 | 5.650 | 42,315,720 | -0.07(-1.14%) |
Feb 05, 2010 | 5.647 | 5.785 | 5.491 | 5.715 | 72,220,632 | -0.06(-1.05%) |
Feb 04, 2010 | 5.894 | 5.906 | 5.624 | 5.776 | 63,562,800 | -0.30(-4.91%) |
Feb 03, 2010 | 6.097 | 6.162 | 5.985 | 6.074 | 30,231,072 | -0.04(-0.72%) |
Feb 02, 2010 | 6.065 | 6.137 | 5.964 | 6.118 | 34,212,436 | +0.20(+3.33%) |
Feb 01, 2010 | 5.845 | 6.039 | 5.845 | 5.921 | 45,457,992 | +0.15(+2.52%) |
Jan 29, 2010 | 5.990 | 6.076 | 5.743 | 5.776 | 65,704,300 | -0.17(-2.86%) |
Jan 28, 2010 | 5.974 | 6.027 | 5.834 | 5.946 | 77,013,192 | -0.10(-1.62%) |
Jan 27, 2010 | 6.172 | 6.186 | 5.887 | 6.044 | 73,702,768 | -0.14(-2.26%) |
Jan 26, 2010 | 6.211 | 6.321 | 6.134 | 6.183 | 43,318,692 | -0.10(-1.59%) |
Jan 25, 2010 | 6.265 | 6.377 | 6.228 | 6.284 | 40,097,980 | +0.08(+1.28%) |
Jan 22, 2010 | 6.305 | 6.451 | 6.172 | 6.204 | 68,621,952 | -0.13(-2.06%) |
Jan 21, 2010 | 6.505 | 6.584 | 6.333 | 6.335 | 70,747,992 | -0.11(-1.74%) |
Jan 20, 2010 | 6.479 | 6.496 | 6.377 | 6.447 | 42,993,436 | -0.13(-1.95%) |
Jan 19, 2010 | 6.449 | 6.587 | 6.409 | 6.575 | 44,843,108 | +0.07(+1.07%) |
Jan 15, 2010 | 6.414 | 6.505 | 6.505 | 6.505 | 78,209,288 | +0.06(+0.87%) |
Jan 14, 2010 | 6.531 | 6.615 | 6.414 | 6.449 | 68,132,384 | -0.03(-0.54%) |
Jan 13, 2010 | 6.391 | 6.512 | 6.274 | 6.484 | 45,045,520 | +0.06(+0.87%) |
Jan 12, 2010 | 6.412 | 6.456 | 6.333 | 6.428 | 55,707,300 | -0.10(-1.50%) |
Jan 11, 2010 | 6.754 | 6.754 | 6.463 | 6.526 | 60,993,228 | -0.21(-3.15%) |
Jan 08, 2010 | 6.617 | 6.740 | 6.538 | 6.738 | 47,325,696 | +0.04(+0.66%) |
Jan 07, 2010 | 6.673 | 6.712 | 6.568 | 6.694 | 56,459,200 | +0.02(+0.24%) |
Jan 06, 2010 | 6.808 | 6.810 | 6.650 | 6.678 | 65,103,816 | -0.07(-1.10%) |
Jan 05, 2010 | 6.596 | 6.787 | 6.573 | 6.752 | 116,468,240 | +0.21(+3.13%) |
Jan 04, 2010 | 6.393 | 6.552 | 6.274 | 6.547 | 126,237,856 | +0.52(+8.54%) |
Dec 31, 2009 | 6.144 | 6.032 | 6.032 | 6.032 | 44,258,844 | -0.11(-1.82%) |
Dec 30, 2009 | 6.153 | 6.232 | 6.123 | 6.144 | 38,401,572 | -0.09(-1.38%) |
Dec 29, 2009 | 6.423 | 6.503 | 6.225 | 6.230 | 62,777,376 | -0.20(-3.12%) |
Dec 28, 2009 | 6.563 | 6.580 | 6.344 | 6.430 | 63,671,108 | -0.06(-0.86%) |
Dec 24, 2009 | 6.426 | 6.545 | 6.416 | 6.486 | 38,888,364 | +0.12(+1.87%) |
Dec 23, 2009 | 6.298 | 6.407 | 6.256 | 6.368 | 40,507,348 | +0.12(+1.90%) |
Dec 22, 2009 | 6.223 | 6.277 | 6.155 | 6.249 | 50,754,712 | +0.04(+0.64%) |
Dec 21, 2009 | 6.221 | 6.235 | 6.144 | 6.209 | 57,112,020 | +0.14(+2.23%) |
Dec 18, 2009 | 5.943 | 6.148 | 5.943 | 6.074 | 110,243,312 | +0.25(+4.24%) |
Dec 17, 2009 | 5.776 | 5.890 | 5.692 | 5.827 | 75,244,888 | -0.01(-0.20%) |
Dec 16, 2009 | 5.785 | 5.850 | 5.736 | 5.838 | 60,112,480 | +0.12(+2.08%) |
Dec 15, 2009 | 5.680 | 5.780 | 5.671 | 5.720 | 68,576,064 | +0.04(+0.70%) |
Dec 14, 2009 | 5.703 | 5.738 | 5.666 | 5.680 | 142,475,408 | +0.31(+5.82%) |
Dec 11, 2009 | 5.426 | 5.468 | 5.337 | 5.368 | 53,291,252 | -0.03(-0.60%) |
Dec 10, 2009 | 5.281 | 5.431 | 5.244 | 5.400 | 78,667,360 | +0.17(+3.25%) |
Dec 09, 2009 | 5.319 | 5.328 | 5.142 | 5.230 | 58,844,380 | -0.03(-0.49%) |
Dec 08, 2009 | 5.342 | 5.356 | 5.225 | 5.256 | 66,152,224 | -0.06(-1.10%) |
Dec 07, 2009 | 5.302 | 5.447 | 5.279 | 5.314 | 71,100,824 | +0.05(+1.02%) |
Dec 04, 2009 | 5.466 | 5.489 | 5.174 | 5.260 | 110,570,888 | -0.11(-2.00%) |
Dec 03, 2009 | 5.489 | 5.489 | 5.351 | 5.368 | 57,723,420 | -0.09(-1.58%) |
Dec 02, 2009 | 5.605 | 5.605 | 5.405 | 5.454 | 75,883,776 | -0.16(-2.90%) |
Dec 01, 2009 | 5.661 | 5.729 | 5.594 | 5.617 | 51,842,732 | +0.04(+0.75%) |
Nov 30, 2009 | 5.594 | 5.736 | 5.524 | 5.575 | 71,737,040 | -0.06(-1.03%) |
Nov 27, 2009 | 5.552 | 5.708 | 5.477 | 5.633 | 45,612,920 | -0.16(-2.78%) |
Nov 25, 2009 | 5.552 | 5.815 | 5.461 | 5.794 | 88,325,688 | +0.38(+7.11%) |
Nov 24, 2009 | 5.405 | 5.521 | 5.308 | 5.410 | 60,064,832 | +0.00(+0.04%) |
Nov 23, 2009 | 5.507 | 5.545 | 5.384 | 5.407 | 57,535,408 | +0.04(+0.74%) |
Nov 20, 2009 | 5.407 | 5.447 | 5.307 | 5.368 | 55,948,572 | -0.08(-1.50%) |
Nov 19, 2009 | 5.573 | 5.580 | 5.405 | 5.449 | 60,881,872 | -0.16(-2.91%) |
Nov 18, 2009 | 5.734 | 5.750 | 5.547 | 5.612 | 78,636,624 | -0.05(-0.91%) |
Nov 17, 2009 | 5.850 | 5.855 | 5.640 | 5.664 | 85,273,752 | -0.20(-3.34%) |
Nov 16, 2009 | 5.890 | 5.969 | 5.817 | 5.859 | 66,319,696 | +0.03(+0.44%) |
Nov 13, 2009 | 5.766 | 5.873 | 5.727 | 5.834 | 57,031,052 | +0.07(+1.29%) |
Nov 12, 2009 | 5.866 | 5.988 | 5.734 | 5.759 | 71,436,320 | -0.11(-1.87%) |
Nov 11, 2009 | 5.978 | 6.016 | 5.831 | 5.869 | 55,009,064 | -0.04(-0.63%) |
Nov 10, 2009 | 5.862 | 5.925 | 5.783 | 5.906 | 42,622,908 | +0.02(+0.32%) |
Nov 09, 2009 | 5.785 | 5.908 | 5.764 | 5.887 | 49,160,920 | +0.24(+4.29%) |
Nov 06, 2009 | 5.692 | 5.815 | 5.603 | 5.645 | 54,409,252 | -0.10(-1.74%) |
Nov 05, 2009 | 5.713 | 5.813 | 5.596 | 5.745 | 48,199,604 | +0.07(+1.23%) |
Nov 04, 2009 | 5.824 | 5.873 | 5.647 | 5.675 | 56,745,960 | -0.04(-0.65%) |
Nov 03, 2009 | 5.507 | 5.796 | 5.391 | 5.713 | 76,848,640 | +0.09(+1.53%) |
Nov 02, 2009 | 5.773 | 5.862 | 5.547 | 5.626 | 90,600,704 | -0.08(-1.47%) |
Oct 30, 2009 | 6.048 | 6.048 | 5.594 | 5.710 | 99,727,496 | -0.36(-5.91%) |
Oct 29, 2009 | 5.862 | 6.072 | 5.796 | 6.069 | 55,930,076 | +0.30(+5.13%) |
Oct 28, 2009 | 6.090 | 6.090 | 5.759 | 5.773 | 73,230,536 | -0.37(-5.96%) |
Oct 27, 2009 | 6.030 | 6.260 | 5.989 | 6.139 | 102,820,680 | +0.14(+2.37%) |
Oct 26, 2009 | 6.265 | 6.430 | 5.992 | 5.997 | 64,531,336 | -0.23(-3.74%) |
Oct 23, 2009 | 6.330 | 6.343 | 6.188 | 6.230 | 57,338,860 | -0.28(-4.33%) |
Oct 22, 2009 | 6.608 | 6.666 | 6.388 | 6.512 | 86,915,728 | -0.21(-3.09%) |
Oct 21, 2009 | 6.643 | 6.918 | 6.619 | 6.719 | 61,521,204 | -0.00(-0.07%) |
Oct 20, 2009 | 6.556 | 6.747 | 6.542 | 6.724 | 49,020,412 | -0.03(-0.41%) |
Oct 19, 2009 | 6.731 | 6.771 | 6.671 | 6.752 | 34,377,440 | +0.07(+1.05%) |
Oct 16, 2009 | 6.680 | 6.766 | 6.645 | 6.682 | 59,491,756 | -0.06(-0.90%) |
Oct 15, 2009 | 6.629 | 6.803 | 6.601 | 6.743 | 65,120,336 | +0.10(+1.54%) |
Oct 14, 2009 | 6.987 | 6.992 | 6.594 | 6.640 | 111,289,240 | -0.23(-3.29%) |
Oct 13, 2009 | 6.817 | 6.934 | 6.664 | 6.866 | 69,215,632 | +0.10(+1.55%) |
Oct 12, 2009 | 6.772 | 6.815 | 6.705 | 6.761 | 40,895,532 | +0.08(+1.22%) |
Oct 09, 2009 | 6.568 | 6.712 | 6.535 | 6.680 | 41,056,952 | +0.09(+1.34%) |
Oct 08, 2009 | 6.519 | 6.610 | 6.405 | 6.591 | 105,279,824 | +0.16(+2.50%) |
Oct 07, 2009 | 6.444 | 6.538 | 6.312 | 6.430 | 50,498,092 | -0.03(-0.54%) |
Oct 06, 2009 | 6.405 | 6.519 | 6.323 | 6.465 | 64,736,032 | +0.06(+0.87%) |
Oct 05, 2009 | 6.279 | 6.440 | 6.249 | 6.409 | 50,951,724 | +0.19(+3.00%) |
Oct 02, 2009 | 5.999 | 6.249 | 5.892 | 6.223 | 65,431,004 | +0.05(+0.75%) |