Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.786 | 4.873 | 4.713 | 4.853 | 30,794,888 | +0.22(+4.74%) |
Nov 29, 2011 | 4.560 | 4.693 | 4.507 | 4.633 | 21,453,972 | +0.09(+2.05%) |
Nov 28, 2011 | 4.607 | 4.640 | 4.460 | 4.540 | 16,487,559 | +0.10(+2.25%) |
Nov 25, 2011 | 4.407 | 4.560 | 4.394 | 4.440 | 4,792,470 | +0.02(+0.45%) |
Nov 23, 2011 | 4.427 | 4.546 | 4.400 | 4.420 | 26,914,170 | -0.07(-1.48%) |
Nov 22, 2011 | 4.520 | 4.560 | 4.420 | 4.487 | 26,183,724 | -0.05(-1.17%) |
Nov 21, 2011 | 4.619 | 4.685 | 4.540 | 4.540 | 31,365,592 | -0.15(-3.25%) |
Nov 18, 2011 | 4.785 | 4.798 | 4.685 | 4.692 | 22,285,800 | -0.04(-0.84%) |
Nov 17, 2011 | 4.785 | 4.937 | 4.705 | 4.732 | 23,736,656 | -0.07(-1.38%) |
Nov 16, 2011 | 4.818 | 4.977 | 4.785 | 4.798 | 19,376,518 | -0.04(-0.82%) |
Nov 15, 2011 | 4.752 | 4.904 | 4.738 | 4.838 | 14,891,549 | +0.05(+1.11%) |
Nov 14, 2011 | 4.898 | 4.911 | 4.745 | 4.785 | 15,429,920 | -0.17(-3.35%) |
Nov 11, 2011 | 4.884 | 4.984 | 4.871 | 4.951 | 14,291,507 | +0.15(+3.03%) |
Nov 10, 2011 | 4.785 | 4.851 | 4.705 | 4.805 | 20,925,312 | +0.11(+2.26%) |
Nov 09, 2011 | 4.838 | 4.871 | 4.685 | 4.699 | 24,492,676 | -0.30(-5.97%) |
Nov 08, 2011 | 4.931 | 5.017 | 4.871 | 4.997 | 20,596,278 | +0.10(+2.03%) |
Nov 07, 2011 | 4.838 | 4.990 | 4.821 | 4.898 | 19,490,566 | +0.04(+0.82%) |
Nov 04, 2011 | 4.818 | 4.878 | 4.699 | 4.858 | 25,528,742 | -0.02(-0.41%) |
Nov 03, 2011 | 4.805 | 4.927 | 4.659 | 4.878 | 26,019,348 | +0.14(+2.94%) |
Nov 02, 2011 | 4.652 | 4.765 | 4.606 | 4.738 | 22,831,660 | +0.21(+4.69%) |
Nov 01, 2011 | 4.487 | 4.719 | 4.394 | 4.526 | 37,097,416 | -0.15(-3.26%) |
Oct 31, 2011 | 4.738 | 4.878 | 4.679 | 4.679 | 22,940,428 | -0.18(-3.68%) |
Oct 28, 2011 | 4.990 | 4.990 | 4.765 | 4.858 | 27,790,536 | -0.10(-2.01%) |
Oct 27, 2011 | 5.057 | 5.129 | 4.795 | 4.957 | 45,444,784 | +0.13(+2.75%) |
Oct 26, 2011 | 4.725 | 4.844 | 4.639 | 4.825 | 32,426,860 | +0.23(+4.90%) |
Oct 25, 2011 | 4.666 | 4.738 | 4.579 | 4.599 | 25,123,530 | -0.15(-3.21%) |
Oct 24, 2011 | 4.685 | 4.791 | 4.626 | 4.752 | 24,916,980 | +0.15(+3.17%) |
Oct 21, 2011 | 4.586 | 4.672 | 4.553 | 4.606 | 35,847,216 | +0.09(+2.06%) |
Oct 20, 2011 | 4.261 | 4.566 | 4.202 | 4.513 | 36,823,508 | +0.29(+6.91%) |
Oct 19, 2011 | 4.407 | 4.480 | 4.182 | 4.222 | 34,022,180 | -0.18(-4.07%) |
Oct 18, 2011 | 4.169 | 4.473 | 4.132 | 4.400 | 26,454,812 | +0.27(+6.58%) |
Oct 17, 2011 | 4.255 | 4.321 | 4.115 | 4.129 | 18,163,428 | -0.19(-4.30%) |
Oct 14, 2011 | 4.407 | 4.440 | 4.175 | 4.314 | 27,038,196 | -0.03(-0.76%) |
Oct 13, 2011 | 4.400 | 4.434 | 4.222 | 4.347 | 31,952,300 | -0.13(-2.96%) |
Oct 12, 2011 | 4.414 | 4.619 | 4.394 | 4.480 | 26,064,302 | +0.11(+2.42%) |
Oct 11, 2011 | 4.261 | 4.414 | 4.175 | 4.374 | 22,606,692 | +0.09(+2.01%) |
Oct 10, 2011 | 4.188 | 4.288 | 4.155 | 4.288 | 18,424,668 | +0.21(+5.03%) |
Oct 07, 2011 | 4.354 | 4.367 | 4.049 | 4.082 | 21,168,322 | -0.26(-5.95%) |
Oct 06, 2011 | 4.222 | 4.347 | 4.169 | 4.341 | 42,079,840 | +0.30(+7.55%) |
Oct 05, 2011 | 3.930 | 4.096 | 3.903 | 4.036 | 21,844,016 | +0.06(+1.50%) |
Oct 04, 2011 | 3.711 | 3.996 | 3.705 | 3.976 | 34,123,488 | +0.19(+4.90%) |
Oct 03, 2011 | 3.923 | 3.976 | 3.791 | 3.791 | 26,310,094 | -0.14(-3.54%) |
Sep 30, 2011 | 4.069 | 4.122 | 3.923 | 3.930 | 23,211,220 | -0.20(-4.82%) |
Sep 29, 2011 | 3.956 | 4.129 | 3.890 | 4.129 | 41,200,304 | +0.29(+7.60%) |
Sep 28, 2011 | 3.996 | 4.019 | 3.837 | 3.837 | 23,417,968 | -0.15(-3.82%) |
Sep 27, 2011 | 4.188 | 4.215 | 3.953 | 3.990 | 36,513,888 | -0.03(-0.82%) |
Sep 26, 2011 | 3.864 | 4.029 | 3.831 | 4.023 | 26,010,638 | +0.24(+6.30%) |
Sep 23, 2011 | 3.804 | 3.903 | 3.731 | 3.784 | 26,607,004 | -0.05(-1.38%) |
Sep 22, 2011 | 3.791 | 3.884 | 3.731 | 3.837 | 29,673,966 | -0.09(-2.36%) |
Sep 21, 2011 | 4.188 | 4.228 | 3.917 | 3.930 | 26,907,974 | -0.27(-6.47%) |
Sep 20, 2011 | 4.215 | 4.288 | 4.169 | 4.202 | 12,317,930 | +0.01(+0.32%) |
Sep 19, 2011 | 4.222 | 4.241 | 4.129 | 4.188 | 16,095,479 | -0.14(-3.22%) |
Sep 16, 2011 | 4.341 | 4.367 | 4.241 | 4.328 | 19,257,756 | -0.01(-0.15%) |
Sep 15, 2011 | 4.341 | 4.374 | 4.275 | 4.334 | 20,100,950 | +0.05(+1.08%) |
Sep 14, 2011 | 4.241 | 4.328 | 4.142 | 4.288 | 21,830,256 | +0.08(+1.89%) |
Sep 13, 2011 | 4.202 | 4.334 | 4.169 | 4.208 | 14,646,720 | +0.03(+0.79%) |
Sep 12, 2011 | 3.996 | 4.228 | 3.990 | 4.175 | 26,675,648 | +0.12(+2.94%) |
Sep 09, 2011 | 4.195 | 4.235 | 4.043 | 4.056 | 21,803,736 | -0.20(-4.67%) |
Sep 08, 2011 | 4.361 | 4.420 | 4.182 | 4.255 | 21,653,846 | -0.15(-3.31%) |
Sep 07, 2011 | 4.135 | 4.400 | 4.115 | 4.400 | 18,209,920 | +0.35(+8.67%) |
Sep 06, 2011 | 4.023 | 4.129 | 3.976 | 4.049 | 20,015,256 | -0.09(-2.08%) |
Sep 02, 2011 | 4.162 | 4.231 | 4.122 | 4.135 | 18,224,010 | -0.13(-3.11%) |
Sep 01, 2011 | 4.381 | 4.434 | 4.235 | 4.268 | 19,209,532 | -0.13(-3.01%) |
Aug 31, 2011 | 4.387 | 4.467 | 4.328 | 4.400 | 12,920,591 | +0.05(+1.07%) |
Aug 30, 2011 | 4.442 | 4.453 | 4.308 | 4.354 | 18,751,578 | -0.12(-2.67%) |
Aug 29, 2011 | 4.314 | 4.480 | 4.314 | 4.473 | 15,321,937 | +0.22(+5.14%) |
Aug 26, 2011 | 4.175 | 4.314 | 4.069 | 4.255 | 20,301,172 | +0.07(+1.58%) |
Aug 25, 2011 | 4.399 | 4.505 | 4.136 | 4.188 | 30,687,074 | -0.07(-1.70%) |
Aug 24, 2011 | 4.175 | 4.314 | 4.136 | 4.261 | 23,931,606 | +0.07(+1.73%) |
Aug 23, 2011 | 3.997 | 4.188 | 3.918 | 4.188 | 21,928,660 | +0.20(+4.96%) |
Aug 22, 2011 | 4.089 | 4.116 | 3.944 | 3.991 | 21,647,056 | +0.03(+0.67%) |
Aug 19, 2011 | 4.037 | 4.149 | 3.944 | 3.964 | 23,868,650 | -0.16(-3.84%) |
Aug 18, 2011 | 4.274 | 4.281 | 4.083 | 4.122 | 29,369,546 | -0.29(-6.58%) |
Aug 17, 2011 | 4.459 | 4.531 | 4.327 | 4.413 | 19,815,578 | +0.01(+0.15%) |
Aug 16, 2011 | 4.426 | 4.485 | 4.333 | 4.406 | 19,256,898 | -0.09(-1.91%) |
Aug 15, 2011 | 4.301 | 4.512 | 4.301 | 4.492 | 17,218,738 | +0.25(+5.91%) |
Aug 12, 2011 | 4.498 | 4.558 | 4.208 | 4.241 | 29,842,142 | -0.18(-4.03%) |
Aug 11, 2011 | 4.188 | 4.479 | 4.129 | 4.419 | 29,899,778 | +0.33(+8.06%) |
Aug 10, 2011 | 4.465 | 4.465 | 4.063 | 4.089 | 48,226,192 | -0.47(-10.40%) |
Aug 09, 2011 | 4.571 | 4.571 | 4.202 | 4.564 | 28,843,134 | +0.28(+6.46%) |
Aug 08, 2011 | 4.571 | 4.769 | 4.254 | 4.287 | 36,425,356 | -0.49(-10.34%) |
Aug 05, 2011 | 5.039 | 5.046 | 4.742 | 4.782 | 33,971,036 | -0.16(-3.33%) |
Aug 04, 2011 | 5.132 | 5.191 | 4.940 | 4.947 | 25,905,838 | -0.28(-5.30%) |
Aug 03, 2011 | 5.178 | 5.257 | 5.052 | 5.224 | 29,336,484 | +0.04(+0.76%) |
Aug 02, 2011 | 5.297 | 5.343 | 5.178 | 5.184 | 24,582,908 | -0.16(-3.08%) |
Aug 01, 2011 | 5.389 | 5.409 | 5.244 | 5.349 | 22,267,734 | +0.05(+0.87%) |
Jul 29, 2011 | 5.250 | 5.356 | 5.191 | 5.303 | 24,207,244 | -0.02(-0.37%) |
Jul 28, 2011 | 5.343 | 5.468 | 5.316 | 5.323 | 21,538,180 | -0.02(-0.37%) |
Jul 27, 2011 | 5.455 | 5.521 | 5.336 | 5.343 | 25,220,794 | -0.14(-2.53%) |
Jul 26, 2011 | 5.541 | 5.554 | 5.428 | 5.481 | 14,771,127 | -0.07(-1.19%) |
Jul 25, 2011 | 5.455 | 5.593 | 5.455 | 5.547 | 21,395,842 | +0.00(+0.00%) |
Jul 22, 2011 | 5.517 | 5.580 | 5.428 | 5.547 | 17,167,556 | +0.01(+0.12%) |
Jul 21, 2011 | 5.481 | 5.587 | 5.435 | 5.541 | 25,893,950 | +0.09(+1.57%) |
Jul 20, 2011 | 5.395 | 5.527 | 5.362 | 5.455 | 30,707,062 | +0.14(+2.61%) |
Jul 19, 2011 | 5.231 | 5.382 | 5.145 | 5.316 | 34,315,736 | +0.22(+4.27%) |
Jul 18, 2011 | 5.237 | 5.244 | 5.072 | 5.099 | 17,203,198 | -0.13(-2.52%) |
Jul 15, 2011 | 5.290 | 5.297 | 5.184 | 5.231 | 14,897,070 | -0.02(-0.38%) |
Jul 14, 2011 | 5.376 | 5.382 | 5.244 | 5.250 | 14,792,590 | -0.09(-1.61%) |
Jul 13, 2011 | 5.316 | 5.428 | 5.303 | 5.336 | 18,493,600 | +0.05(+1.00%) |
Jul 12, 2011 | 5.290 | 5.395 | 5.257 | 5.283 | 19,011,636 | +0.00(+0.00%) |
Jul 11, 2011 | 5.343 | 5.389 | 5.270 | 5.283 | 18,146,950 | -0.16(-3.03%) |
Jul 08, 2011 | 5.428 | 5.508 | 5.402 | 5.448 | 17,642,146 | -0.08(-1.43%) |
Jul 07, 2011 | 5.494 | 5.580 | 5.475 | 5.527 | 13,689,688 | +0.09(+1.70%) |
Jul 06, 2011 | 5.455 | 5.455 | 5.382 | 5.435 | 13,631,858 | -0.04(-0.72%) |
Jul 05, 2011 | 5.521 | 5.521 | 5.415 | 5.475 | 14,719,284 | -0.09(-1.66%) |
Jul 01, 2011 | 5.501 | 5.593 | 5.494 | 5.567 | 15,485,264 | +0.07(+1.32%) |
Jun 30, 2011 | 5.481 | 5.534 | 5.455 | 5.494 | 14,725,227 | +0.03(+0.48%) |
Jun 29, 2011 | 5.382 | 5.481 | 5.323 | 5.468 | 14,719,208 | +0.13(+2.35%) |
Jun 28, 2011 | 5.349 | 5.349 | 5.264 | 5.343 | 13,364,621 | +0.01(+0.25%) |
Jun 27, 2011 | 5.257 | 5.356 | 5.204 | 5.329 | 13,433,750 | +0.10(+1.89%) |
Jun 24, 2011 | 5.336 | 5.356 | 5.158 | 5.231 | 23,043,950 | -0.11(-1.98%) |
Jun 23, 2011 | 5.316 | 5.382 | 5.283 | 5.336 | 18,180,816 | -0.06(-1.10%) |
Jun 22, 2011 | 5.442 | 5.508 | 5.395 | 5.395 | 15,282,525 | -0.05(-0.97%) |
Jun 21, 2011 | 5.455 | 5.508 | 5.402 | 5.448 | 13,914,299 | +0.04(+0.73%) |
Jun 20, 2011 | 5.405 | 5.428 | 5.382 | 5.409 | 17,063,992 | -0.07(-1.20%) |
Jun 17, 2011 | 5.376 | 5.481 | 5.349 | 5.475 | 28,071,400 | +0.15(+2.72%) |
Jun 16, 2011 | 5.310 | 5.382 | 5.277 | 5.329 | 17,843,916 | +0.02(+0.37%) |
Jun 15, 2011 | 5.297 | 5.349 | 5.264 | 5.310 | 23,187,898 | -0.04(-0.74%) |
Jun 14, 2011 | 5.343 | 5.409 | 5.303 | 5.349 | 23,746,770 | +0.07(+1.37%) |
Jun 13, 2011 | 5.329 | 5.329 | 5.231 | 5.277 | 23,921,142 | -0.01(-0.12%) |
Jun 10, 2011 | 5.323 | 5.356 | 5.184 | 5.283 | 25,900,548 | -0.08(-1.48%) |
Jun 09, 2011 | 5.277 | 5.402 | 5.244 | 5.362 | 18,339,114 | +0.10(+1.88%) |
Jun 08, 2011 | 5.204 | 5.329 | 5.198 | 5.264 | 16,079,723 | +0.03(+0.50%) |
Jun 07, 2011 | 5.323 | 5.382 | 5.237 | 5.237 | 19,065,004 | +0.01(+0.13%) |
Jun 06, 2011 | 5.316 | 5.336 | 5.211 | 5.231 | 20,416,502 | -0.09(-1.61%) |
Jun 03, 2011 | 5.336 | 5.415 | 5.290 | 5.316 | 17,800,600 | -0.15(-2.66%) |
May 24, 2011 | 5.448 | 5.488 | 5.422 | 5.461 | 12,923,683 | +0.03(+0.48%) |
May 23, 2011 | 5.448 | 5.494 | 5.422 | 5.435 | 14,115,005 | -0.09(-1.55%) |
May 20, 2011 | 5.645 | 5.659 | 5.514 | 5.521 | 16,811,200 | -0.12(-2.21%) |
May 19, 2011 | 5.652 | 5.678 | 5.593 | 5.645 | 11,400,188 | +0.02(+0.35%) |
May 18, 2011 | 5.593 | 5.632 | 5.553 | 5.626 | 13,082,731 | +0.03(+0.47%) |
May 17, 2011 | 5.501 | 5.613 | 5.501 | 5.599 | 18,858,294 | +0.07(+1.19%) |
May 16, 2011 | 5.435 | 5.599 | 5.429 | 5.534 | 22,305,464 | +0.10(+1.81%) |
May 13, 2011 | 5.567 | 5.606 | 5.422 | 5.435 | 27,579,252 | -0.17(-3.05%) |
May 12, 2011 | 5.613 | 5.639 | 5.521 | 5.606 | 19,146,300 | -0.01(-0.12%) |
May 11, 2011 | 5.613 | 5.668 | 5.586 | 5.613 | 13,624,226 | -0.03(-0.58%) |
May 10, 2011 | 5.593 | 5.678 | 5.573 | 5.645 | 15,006,506 | +0.07(+1.30%) |
May 09, 2011 | 5.599 | 5.626 | 5.573 | 5.573 | 17,237,144 | -0.03(-0.59%) |
May 06, 2011 | 5.672 | 5.691 | 5.527 | 5.606 | 19,484,916 | +0.02(+0.35%) |
May 05, 2011 | 5.639 | 5.678 | 5.567 | 5.586 | 11,212,553 | -0.09(-1.51%) |
May 04, 2011 | 5.783 | 5.783 | 5.652 | 5.672 | 22,177,548 | -0.12(-2.15%) |
May 03, 2011 | 5.737 | 5.810 | 5.665 | 5.797 | 26,287,052 | +0.07(+1.26%) |
May 02, 2011 | 5.718 | 5.737 | 5.711 | 5.724 | 14,236,564 | +0.03(+0.46%) |
Apr 29, 2011 | 5.698 | 5.777 | 5.698 | 5.698 | 18,223,152 | -0.01(-0.12%) |
Apr 28, 2011 | 5.665 | 5.731 | 5.652 | 5.705 | 16,291,396 | +0.02(+0.35%) |
Apr 27, 2011 | 5.593 | 5.724 | 5.593 | 5.685 | 30,598,360 | +0.07(+1.29%) |
Apr 26, 2011 | 5.560 | 5.639 | 5.501 | 5.613 | 16,379,730 | +0.09(+1.55%) |
Apr 25, 2011 | 5.534 | 5.553 | 5.507 | 5.527 | 9,951,185 | +0.04(+0.72%) |
Apr 21, 2011 | 5.534 | 5.534 | 5.435 | 5.488 | 21,823,084 | +0.00(+0.00%) |
Apr 20, 2011 | 5.599 | 5.626 | 5.442 | 5.488 | 20,994,466 | -0.03(-0.48%) |
Apr 19, 2011 | 5.672 | 5.672 | 5.488 | 5.514 | 25,356,872 | -0.13(-2.33%) |
Apr 18, 2011 | 5.652 | 5.751 | 5.494 | 5.645 | 37,914,652 | -0.15(-2.61%) |
Apr 15, 2011 | 5.803 | 5.843 | 5.744 | 5.797 | 19,700,392 | +0.05(+0.80%) |
Apr 14, 2011 | 5.797 | 5.810 | 5.731 | 5.751 | 14,809,290 | -0.07(-1.13%) |
Apr 13, 2011 | 5.803 | 5.849 | 5.783 | 5.816 | 31,758,242 | +0.05(+0.91%) |
Apr 12, 2011 | 5.737 | 5.803 | 5.724 | 5.764 | 20,591,214 | -0.04(-0.68%) |
Apr 11, 2011 | 5.823 | 5.875 | 5.777 | 5.803 | 17,738,498 | -0.03(-0.45%) |
Apr 08, 2011 | 5.921 | 5.935 | 5.790 | 5.829 | 16,579,901 | -0.04(-0.67%) |
Apr 07, 2011 | 5.889 | 5.941 | 5.836 | 5.869 | 18,663,190 | -0.03(-0.56%) |
Apr 06, 2011 | 5.869 | 5.915 | 5.790 | 5.902 | 17,012,684 | +0.08(+1.35%) |
Apr 05, 2011 | 5.869 | 5.882 | 5.803 | 5.823 | 12,862,364 | -0.04(-0.67%) |
Apr 04, 2011 | 5.915 | 5.981 | 5.823 | 5.862 | 19,210,910 | -0.02(-0.34%) |
Apr 01, 2011 | 5.849 | 5.948 | 5.849 | 5.882 | 20,332,326 | +0.05(+0.79%) |
Mar 31, 2011 | 5.810 | 5.869 | 5.797 | 5.836 | 23,849,416 | -0.03(-0.56%) |
Mar 30, 2011 | 5.869 | 5.869 | 5.869 | 5.869 | 38,245,448 | +0.12(+2.17%) |
Mar 29, 2011 | 5.731 | 5.770 | 5.698 | 5.744 | 17,194,940 | -0.01(-0.23%) |
Mar 28, 2011 | 5.731 | 5.770 | 5.652 | 5.757 | 19,195,130 | +0.03(+0.46%) |
Mar 25, 2011 | 5.711 | 5.757 | 5.632 | 5.731 | 22,567,322 | +0.04(+0.69%) |
Mar 24, 2011 | 5.718 | 5.718 | 5.560 | 5.691 | 25,894,690 | +0.05(+0.81%) |
Mar 23, 2011 | 5.691 | 5.711 | 5.573 | 5.645 | 26,478,720 | -0.07(-1.15%) |
Mar 22, 2011 | 5.790 | 5.790 | 5.659 | 5.711 | 40,371,072 | -0.01(-0.11%) |
Mar 21, 2011 | 5.751 | 5.810 | 5.711 | 5.718 | 134,299,664 | -0.14(-2.47%) |
Mar 18, 2011 | 5.908 | 6.197 | 5.823 | 5.862 | 59,783,592 | +0.05(+0.79%) |
Mar 17, 2011 | 5.770 | 5.823 | 5.639 | 5.816 | 17,067,922 | +0.13(+2.31%) |
Mar 16, 2011 | 5.783 | 5.856 | 5.672 | 5.685 | 22,738,388 | -0.11(-1.93%) |
Mar 15, 2011 | 5.783 | 5.895 | 5.757 | 5.797 | 19,292,792 | -0.10(-1.67%) |
Mar 14, 2011 | 5.921 | 5.967 | 5.810 | 5.895 | 17,719,554 | -0.07(-1.21%) |
Mar 11, 2011 | 5.889 | 6.059 | 5.889 | 5.967 | 23,366,632 | +0.05(+0.89%) |
Mar 10, 2011 | 6.099 | 6.099 | 5.889 | 5.915 | 28,220,686 | -0.25(-4.05%) |
Mar 09, 2011 | 6.119 | 6.243 | 6.109 | 6.165 | 17,708,532 | +0.05(+0.75%) |
Mar 08, 2011 | 6.112 | 6.197 | 6.079 | 6.119 | 19,860,824 | +0.03(+0.43%) |
Mar 07, 2011 | 6.073 | 6.125 | 6.027 | 6.092 | 19,791,624 | +0.01(+0.11%) |
Mar 04, 2011 | 6.099 | 6.125 | 5.954 | 6.086 | 27,433,812 | -0.05(-0.86%) |
Mar 03, 2011 | 6.125 | 6.197 | 6.073 | 6.138 | 26,772,330 | +0.20(+3.32%) |
Mar 02, 2011 | 5.875 | 6.020 | 5.856 | 5.941 | 20,067,052 | +0.06(+1.01%) |
Mar 01, 2011 | 6.046 | 6.046 | 5.849 | 5.882 | 17,888,540 | -0.12(-2.08%) |
Feb 28, 2011 | 6.132 | 6.171 | 5.974 | 6.007 | 17,838,520 | -0.10(-1.61%) |
Feb 25, 2011 | 6.033 | 6.165 | 6.007 | 6.105 | 15,185,493 | +0.17(+2.88%) |
Feb 24, 2011 | 6.020 | 6.112 | 5.882 | 5.935 | 37,249,220 | -0.10(-1.63%) |
Feb 23, 2011 | 6.027 | 6.138 | 5.948 | 6.033 | 26,093,544 | -0.01(-0.22%) |
Feb 22, 2011 | 6.164 | 6.197 | 6.007 | 6.046 | 23,376,304 | -0.21(-3.36%) |
Feb 18, 2011 | 6.197 | 6.361 | 6.177 | 6.256 | 32,424,340 | +0.06(+0.95%) |
Feb 17, 2011 | 6.263 | 6.283 | 6.177 | 6.197 | 13,905,431 | -0.07(-1.15%) |
Feb 16, 2011 | 6.322 | 6.368 | 6.250 | 6.269 | 16,266,241 | -0.07(-1.04%) |
Feb 15, 2011 | 6.283 | 6.414 | 6.276 | 6.335 | 22,015,426 | +0.03(+0.52%) |
Feb 14, 2011 | 6.269 | 6.322 | 6.210 | 6.302 | 11,878,299 | +0.04(+0.63%) |
Feb 11, 2011 | 6.079 | 6.328 | 6.046 | 6.263 | 19,687,196 | +0.16(+2.58%) |
Feb 10, 2011 | 6.191 | 6.223 | 6.099 | 6.105 | 24,643,372 | -0.18(-2.82%) |
Feb 09, 2011 | 6.374 | 6.289 | 6.158 | 6.283 | 24,559,808 | -0.09(-1.44%) |
Feb 08, 2011 | 6.315 | 6.414 | 6.256 | 6.374 | 17,169,566 | +0.09(+1.36%) |
Feb 07, 2011 | 6.237 | 6.328 | 6.210 | 6.289 | 16,282,666 | +0.09(+1.38%) |
Feb 04, 2011 | 6.204 | 6.361 | 6.132 | 6.204 | 16,812,098 | -0.01(-0.21%) |
Feb 03, 2011 | 6.053 | 6.217 | 6.046 | 6.217 | 18,586,822 | +0.11(+1.72%) |
Feb 02, 2011 | 6.046 | 6.158 | 6.000 | 6.112 | 21,590,698 | +0.03(+0.54%) |
Feb 01, 2011 | 5.908 | 6.086 | 5.876 | 6.079 | 17,808,654 | +0.24(+4.04%) |
Jan 31, 2011 | 5.803 | 5.921 | 5.790 | 5.843 | 14,204,230 | +0.07(+1.25%) |
Jan 28, 2011 | 5.869 | 5.944 | 5.770 | 5.770 | 18,356,414 | -0.09(-1.57%) |
Jan 27, 2011 | 5.836 | 5.954 | 5.785 | 5.862 | 22,427,944 | +0.03(+0.45%) |
Jan 26, 2011 | 5.830 | 5.944 | 5.764 | 5.836 | 23,311,442 | -0.01(-0.22%) |
Jan 25, 2011 | 5.784 | 5.915 | 5.679 | 5.849 | 48,276,100 | +0.20(+3.48%) |
Jan 24, 2011 | 5.770 | 5.797 | 5.606 | 5.652 | 26,807,412 | -0.11(-1.94%) |
Jan 21, 2011 | 5.652 | 5.770 | 5.613 | 5.764 | 28,196,954 | +0.25(+4.52%) |
Jan 20, 2011 | 5.587 | 5.600 | 5.455 | 5.514 | 22,524,224 | -0.09(-1.64%) |
Jan 19, 2011 | 5.770 | 5.777 | 5.580 | 5.606 | 22,011,118 | -0.22(-3.72%) |
Jan 18, 2011 | 5.777 | 5.849 | 5.757 | 5.823 | 21,347,934 | +0.07(+1.14%) |
Jan 14, 2011 | 5.600 | 5.797 | 5.600 | 5.757 | 21,340,790 | +0.13(+2.33%) |
Jan 13, 2011 | 5.764 | 5.770 | 5.613 | 5.626 | 16,337,904 | -0.13(-2.28%) |
Jan 12, 2011 | 5.770 | 5.810 | 5.685 | 5.757 | 25,685,438 | +0.06(+1.04%) |
Jan 11, 2011 | 5.731 | 5.777 | 5.672 | 5.698 | 9,172,082 | +0.01(+0.23%) |
Jan 10, 2011 | 5.797 | 5.797 | 5.600 | 5.685 | 16,836,266 | -0.05(-0.80%) |
Jan 07, 2011 | 5.751 | 5.807 | 5.560 | 5.731 | 22,309,150 | -0.09(-1.56%) |
Jan 06, 2011 | 5.915 | 5.935 | 5.711 | 5.822 | 22,254,298 | -0.12(-2.01%) |
Jan 05, 2011 | 5.856 | 5.954 | 5.803 | 5.941 | 18,902,160 | +0.06(+1.00%) |
Jan 04, 2011 | 5.941 | 6.000 | 5.810 | 5.882 | 19,882,524 | -0.07(-1.10%) |
Jan 03, 2011 | 5.882 | 5.997 | 5.836 | 5.948 | 18,504,994 | +0.14(+2.37%) |
Dec 31, 2010 | 5.790 | 5.843 | 5.764 | 5.810 | 6,187,969 | +0.00(+0.00%) |
Dec 30, 2010 | 5.803 | 5.843 | 5.770 | 5.810 | 8,788,270 | +0.00(+0.00%) |
Dec 29, 2010 | 5.836 | 5.856 | 5.790 | 5.810 | 7,769,483 | +0.00(+0.00%) |
Dec 28, 2010 | 5.619 | 5.856 | 5.580 | 5.810 | 16,961,822 | +0.20(+3.63%) |
Dec 27, 2010 | 5.574 | 5.665 | 5.528 | 5.606 | 11,091,135 | +0.01(+0.12%) |
Dec 23, 2010 | 5.672 | 5.731 | 5.593 | 5.600 | 14,161,938 | -0.07(-1.27%) |
Dec 22, 2010 | 5.593 | 5.738 | 5.587 | 5.672 | 27,160,010 | +0.10(+1.77%) |
Dec 21, 2010 | 5.521 | 5.600 | 5.521 | 5.574 | 15,941,979 | +0.05(+0.95%) |
Dec 20, 2010 | 5.534 | 5.580 | 5.475 | 5.521 | 16,669,876 | -0.01(-0.12%) |
Dec 17, 2010 | 5.409 | 5.567 | 5.396 | 5.528 | 27,005,410 | +0.22(+4.08%) |
Dec 16, 2010 | 5.291 | 5.423 | 5.252 | 5.311 | 17,833,550 | +0.05(+1.00%) |
Dec 15, 2010 | 5.350 | 5.442 | 5.258 | 5.258 | 13,846,290 | -0.10(-1.84%) |
Dec 14, 2010 | 5.423 | 5.521 | 5.311 | 5.357 | 19,571,222 | -0.09(-1.69%) |
Dec 13, 2010 | 5.501 | 5.514 | 5.337 | 5.449 | 29,086,326 | -0.05(-0.95%) |
Dec 10, 2010 | 5.495 | 5.541 | 5.436 | 5.501 | 13,315,820 | +0.01(+0.12%) |
Dec 09, 2010 | 5.429 | 5.514 | 5.350 | 5.495 | 19,178,830 | +0.12(+2.32%) |
Dec 08, 2010 | 5.199 | 5.416 | 5.193 | 5.370 | 22,116,198 | +0.15(+2.89%) |
Dec 07, 2010 | 5.403 | 5.449 | 5.180 | 5.219 | 26,552,472 | -0.14(-2.57%) |
Dec 06, 2010 | 5.357 | 5.409 | 5.285 | 5.357 | 15,479,664 | -0.03(-0.49%) |
Dec 03, 2010 | 5.311 | 5.403 | 5.219 | 5.383 | 16,650,580 | +0.05(+0.99%) |
Dec 02, 2010 | 5.127 | 5.357 | 5.101 | 5.331 | 26,827,250 | +0.23(+4.50%) |