Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.531 | 4.579 | 4.517 | 4.564 | 18,360,056 | -0.07(-1.51%) |
Mar 30, 2011 | 4.634 | 4.634 | 4.634 | 4.634 | 16,086,603 | -0.00(-0.08%) |
Mar 29, 2011 | 4.626 | 4.638 | 4.587 | 4.638 | 8,500,776 | -0.00(-0.08%) |
Mar 28, 2011 | 4.677 | 4.708 | 4.642 | 4.642 | 13,451,539 | -0.01(-0.25%) |
Mar 25, 2011 | 4.689 | 4.716 | 4.642 | 4.654 | 12,174,982 | -0.09(-1.81%) |
Mar 24, 2011 | 4.700 | 4.755 | 4.673 | 4.739 | 17,776,288 | +0.08(+1.67%) |
Mar 23, 2011 | 4.615 | 4.681 | 4.591 | 4.661 | 11,680,140 | -0.01(-0.25%) |
Mar 22, 2011 | 4.735 | 4.739 | 4.650 | 4.673 | 16,075,124 | -0.05(-1.15%) |
Mar 21, 2011 | 4.681 | 4.728 | 4.681 | 4.728 | 24,824,556 | +0.18(+4.03%) |
Mar 18, 2011 | 4.603 | 4.611 | 4.529 | 4.544 | 16,390,994 | +0.02(+0.43%) |
Mar 17, 2011 | 4.517 | 4.552 | 4.459 | 4.525 | 24,262,352 | +0.21(+4.88%) |
Mar 16, 2011 | 4.455 | 4.478 | 4.256 | 4.314 | 35,865,716 | -0.23(-4.98%) |
Mar 15, 2011 | 4.494 | 4.552 | 4.482 | 4.541 | 40,536,712 | -0.00(-0.09%) |
Mar 14, 2011 | 4.525 | 4.572 | 4.466 | 4.544 | 24,955,438 | +0.14(+3.19%) |
Mar 11, 2011 | 4.365 | 4.408 | 4.353 | 4.404 | 15,375,342 | +0.02(+0.53%) |
Mar 10, 2011 | 4.357 | 4.404 | 4.334 | 4.381 | 19,541,844 | -0.11(-2.35%) |
Mar 09, 2011 | 4.482 | 4.515 | 4.463 | 4.486 | 9,742,112 | +0.00(+0.00%) |
Mar 08, 2011 | 4.451 | 4.513 | 4.396 | 4.486 | 17,557,696 | +0.00(+0.09%) |
Mar 07, 2011 | 4.556 | 4.572 | 4.447 | 4.482 | 17,037,890 | -0.05(-1.20%) |
Mar 04, 2011 | 4.583 | 4.599 | 4.502 | 4.537 | 23,762,244 | -0.13(-2.76%) |
Mar 03, 2011 | 4.696 | 4.724 | 4.572 | 4.665 | 32,076,314 | +0.01(+0.17%) |
Mar 02, 2011 | 4.681 | 4.731 | 4.638 | 4.657 | 14,544,182 | -0.02(-0.42%) |
Mar 01, 2011 | 4.770 | 4.786 | 4.665 | 4.677 | 29,556,144 | -0.12(-2.44%) |
Feb 28, 2011 | 4.841 | 4.860 | 4.767 | 4.794 | 13,448,152 | +0.01(+0.24%) |
Feb 25, 2011 | 4.782 | 4.790 | 4.759 | 4.782 | 14,845,308 | +0.08(+1.66%) |
Feb 24, 2011 | 4.696 | 4.722 | 4.650 | 4.704 | 24,239,530 | +0.02(+0.33%) |
Feb 23, 2011 | 4.708 | 4.770 | 4.665 | 4.689 | 22,518,090 | -0.00(-0.08%) |
Feb 22, 2011 | 4.728 | 4.794 | 4.677 | 4.693 | 26,993,672 | -0.24(-4.82%) |
Feb 18, 2011 | 4.872 | 4.938 | 4.845 | 4.930 | 12,387,147 | -0.01(-0.16%) |
Feb 17, 2011 | 4.876 | 4.948 | 4.856 | 4.938 | 17,704,256 | +0.07(+1.52%) |
Feb 16, 2011 | 4.825 | 4.887 | 4.817 | 4.864 | 20,966,276 | +0.19(+4.00%) |
Feb 15, 2011 | 4.661 | 4.708 | 4.638 | 4.677 | 30,447,336 | +0.08(+1.78%) |
Feb 14, 2011 | 4.615 | 4.650 | 4.560 | 4.595 | 25,569,134 | -0.09(-1.91%) |
Feb 11, 2011 | 4.595 | 4.701 | 4.591 | 4.685 | 16,383,671 | +0.05(+1.09%) |
Feb 10, 2011 | 4.622 | 4.652 | 4.587 | 4.634 | 29,024,382 | -0.16(-3.25%) |
Feb 09, 2011 | 4.794 | 4.860 | 4.763 | 4.790 | 16,960,380 | -0.01(-0.24%) |
Feb 08, 2011 | 4.778 | 4.809 | 4.728 | 4.802 | 32,025,840 | +0.06(+1.32%) |
Feb 07, 2011 | 4.654 | 4.747 | 4.642 | 4.739 | 18,656,296 | +0.03(+0.58%) |
Feb 04, 2011 | 4.693 | 4.716 | 4.626 | 4.712 | 17,365,926 | -0.09(-1.79%) |
Feb 03, 2011 | 4.767 | 4.806 | 4.693 | 4.798 | 18,724,960 | -0.09(-1.76%) |
Feb 02, 2011 | 4.852 | 4.903 | 4.833 | 4.883 | 16,420,998 | -0.06(-1.26%) |
Feb 01, 2011 | 4.860 | 4.958 | 4.852 | 4.946 | 32,816,646 | +0.18(+3.68%) |
Jan 31, 2011 | 4.841 | 4.852 | 4.735 | 4.770 | 35,466,836 | +0.12(+2.68%) |
Jan 28, 2011 | 4.806 | 4.817 | 4.638 | 4.646 | 30,413,180 | -0.15(-3.17%) |
Jan 27, 2011 | 4.770 | 4.868 | 4.763 | 4.798 | 49,454,196 | +0.17(+3.62%) |
Jan 26, 2011 | 4.665 | 4.700 | 4.618 | 4.630 | 30,607,856 | -0.07(-1.41%) |
Jan 25, 2011 | 4.654 | 4.696 | 4.622 | 4.696 | 38,934,488 | -0.11(-2.35%) |
Jan 24, 2011 | 4.739 | 4.825 | 4.739 | 4.809 | 27,184,944 | -0.02(-0.40%) |
Jan 21, 2011 | 4.852 | 4.860 | 4.759 | 4.829 | 54,794,876 | +0.21(+4.47%) |
Jan 20, 2011 | 4.591 | 4.646 | 4.544 | 4.622 | 35,162,596 | +0.09(+2.07%) |
Jan 19, 2011 | 4.615 | 4.630 | 4.517 | 4.529 | 37,658,060 | +0.00(+0.09%) |
Jan 18, 2011 | 4.548 | 4.603 | 4.502 | 4.525 | 64,549,548 | +0.05(+1.13%) |
Jan 14, 2011 | 4.385 | 4.478 | 4.373 | 4.474 | 28,847,620 | +0.05(+1.06%) |
Jan 13, 2011 | 4.470 | 4.513 | 4.381 | 4.427 | 61,587,240 | +0.18(+4.32%) |
Jan 12, 2011 | 4.038 | 4.244 | 4.034 | 4.244 | 71,987,056 | +0.48(+12.61%) |
Jan 11, 2011 | 3.731 | 3.773 | 3.696 | 3.769 | 42,338,224 | +0.03(+0.92%) |
Jan 10, 2011 | 3.713 | 3.754 | 3.688 | 3.735 | 42,674,752 | -0.07(-1.81%) |
Jan 07, 2011 | 3.819 | 3.876 | 3.754 | 3.804 | 82,811,056 | -0.08(-2.07%) |
Jan 06, 2011 | 3.968 | 3.995 | 3.865 | 3.884 | 49,659,584 | -0.14(-3.52%) |
Jan 05, 2011 | 3.926 | 4.041 | 3.922 | 4.026 | 35,328,872 | -0.07(-1.69%) |
Jan 04, 2011 | 4.156 | 4.160 | 4.049 | 4.095 | 21,762,862 | +0.02(+0.47%) |
Jan 03, 2011 | 4.099 | 4.110 | 4.068 | 4.076 | 12,030,893 | -0.01(-0.19%) |
Dec 31, 2010 | 4.041 | 4.095 | 4.030 | 4.083 | 9,716,242 | +0.04(+1.04%) |
Dec 30, 2010 | 4.072 | 4.087 | 4.026 | 4.041 | 7,035,332 | -0.01(-0.28%) |
Dec 29, 2010 | 4.041 | 4.072 | 4.022 | 4.053 | 11,685,081 | +0.05(+1.34%) |
Dec 28, 2010 | 4.018 | 4.018 | 3.980 | 3.999 | 7,619,541 | -0.00(-0.10%) |
Dec 27, 2010 | 3.968 | 4.003 | 3.957 | 4.003 | 9,579,976 | -0.08(-1.88%) |
Dec 23, 2010 | 4.080 | 4.099 | 4.053 | 4.080 | 13,900,944 | -0.06(-1.39%) |
Dec 22, 2010 | 4.137 | 4.141 | 4.091 | 4.137 | 14,763,684 | -0.03(-0.64%) |
Dec 21, 2010 | 4.149 | 4.191 | 4.141 | 4.164 | 11,355,326 | +0.11(+2.65%) |
Dec 20, 2010 | 4.072 | 4.083 | 4.030 | 4.057 | 19,682,678 | +0.02(+0.57%) |
Dec 17, 2010 | 4.060 | 4.064 | 3.976 | 4.034 | 18,339,828 | -0.08(-2.05%) |
Dec 16, 2010 | 4.083 | 4.133 | 4.053 | 4.118 | 22,386,154 | +0.02(+0.37%) |
Dec 15, 2010 | 4.198 | 4.229 | 4.076 | 4.103 | 26,723,188 | -0.16(-3.86%) |
Dec 14, 2010 | 4.287 | 4.306 | 4.244 | 4.267 | 23,698,228 | -0.01(-0.18%) |
Dec 13, 2010 | 4.283 | 4.300 | 4.260 | 4.275 | 19,637,246 | +0.05(+1.18%) |
Dec 10, 2010 | 4.218 | 4.237 | 4.172 | 4.225 | 22,975,358 | -0.10(-2.30%) |
Dec 09, 2010 | 4.306 | 4.325 | 4.244 | 4.325 | 38,993,652 | +0.08(+1.99%) |
Dec 08, 2010 | 4.198 | 4.256 | 4.174 | 4.241 | 15,295,196 | +0.13(+3.08%) |
Dec 07, 2010 | 4.210 | 4.229 | 4.106 | 4.114 | 25,879,312 | -0.06(-1.47%) |
Dec 06, 2010 | 4.179 | 4.210 | 4.133 | 4.175 | 22,643,690 | -0.13(-3.03%) |
Dec 03, 2010 | 4.229 | 4.306 | 4.218 | 4.306 | 30,811,130 | +0.08(+1.91%) |
Dec 02, 2010 | 3.988 | 4.225 | 3.984 | 4.225 | 71,930,960 | +0.25(+6.27%) |
Dec 01, 2010 | 3.934 | 3.995 | 3.892 | 3.976 | 72,444,784 | +0.29(+7.80%) |
Nov 30, 2010 | 3.635 | 3.738 | 3.616 | 3.688 | 78,816,352 | -0.05(-1.23%) |
Nov 29, 2010 | 3.735 | 3.754 | 3.665 | 3.735 | 72,073,488 | -0.08(-2.21%) |
Nov 26, 2010 | 3.827 | 3.896 | 3.815 | 3.819 | 45,516,856 | -0.20(-5.05%) |
Nov 24, 2010 | 4.018 | 4.022 | 4.022 | 4.022 | 37,310,576 | +0.00(+0.10%) |
Nov 23, 2010 | 4.114 | 4.133 | 4.003 | 4.018 | 40,294,724 | -0.27(-6.26%) |
Nov 22, 2010 | 4.294 | 4.340 | 4.237 | 4.287 | 20,681,340 | -0.20(-4.53%) |
Nov 19, 2010 | 4.413 | 4.490 | 4.371 | 4.490 | 10,633,675 | -0.05(-1.10%) |
Nov 18, 2010 | 4.551 | 4.578 | 4.509 | 4.540 | 15,852,394 | +0.11(+2.42%) |
Nov 17, 2010 | 4.413 | 4.471 | 4.398 | 4.432 | 15,268,140 | +0.09(+2.03%) |
Nov 16, 2010 | 4.482 | 4.486 | 4.321 | 4.344 | 23,682,516 | -0.20(-4.31%) |
Nov 15, 2010 | 4.547 | 4.567 | 4.486 | 4.540 | 14,794,684 | +0.08(+1.72%) |
Nov 12, 2010 | 4.509 | 4.544 | 4.432 | 4.463 | 26,601,832 | +0.05(+1.04%) |
Nov 11, 2010 | 4.333 | 4.434 | 4.317 | 4.417 | 18,926,386 | -0.05(-1.20%) |
Nov 10, 2010 | 4.474 | 4.486 | 4.348 | 4.471 | 26,840,874 | -0.05(-1.10%) |
Nov 09, 2010 | 4.620 | 4.652 | 4.509 | 4.521 | 15,804,462 | -0.04(-0.92%) |
Nov 08, 2010 | 4.501 | 4.570 | 4.459 | 4.563 | 19,413,448 | -0.02(-0.33%) |
Nov 05, 2010 | 4.609 | 4.620 | 4.536 | 4.578 | 36,988,396 | -0.21(-4.48%) |
Nov 04, 2010 | 4.800 | 4.808 | 4.724 | 4.793 | 28,701,464 | +0.06(+1.21%) |
Nov 03, 2010 | 4.739 | 4.747 | 4.624 | 4.735 | 41,055,104 | -0.08(-1.67%) |
Nov 02, 2010 | 4.777 | 4.839 | 4.751 | 4.816 | 20,066,734 | +0.10(+2.11%) |
Nov 01, 2010 | 4.808 | 4.835 | 4.678 | 4.716 | 28,430,412 | -0.20(-3.98%) |
Oct 29, 2010 | 4.904 | 4.973 | 4.892 | 4.912 | 18,407,128 | +0.04(+0.79%) |
Oct 28, 2010 | 4.881 | 4.892 | 4.827 | 4.873 | 16,580,453 | +0.02(+0.40%) |
Oct 27, 2010 | 4.919 | 4.946 | 4.808 | 4.854 | 14,862,072 | -0.18(-3.58%) |
Oct 25, 2010 | 5.088 | 5.122 | 5.027 | 5.034 | 12,442,401 | -0.10(-1.87%) |
Oct 22, 2010 | 5.138 | 5.157 | 5.111 | 5.130 | 8,585,928 | +0.05(+0.98%) |
Oct 21, 2010 | 5.122 | 5.184 | 5.030 | 5.080 | 12,540,497 | -0.07(-1.27%) |
Oct 20, 2010 | 5.034 | 5.172 | 5.027 | 5.145 | 12,673,866 | +0.12(+2.29%) |
Oct 19, 2010 | 5.096 | 5.116 | 4.984 | 5.030 | 19,594,376 | -0.13(-2.53%) |
Oct 18, 2010 | 5.069 | 5.161 | 5.046 | 5.161 | 17,504,912 | +0.10(+1.97%) |
Oct 15, 2010 | 5.111 | 5.119 | 5.023 | 5.061 | 21,350,212 | +0.01(+0.15%) |
Oct 14, 2010 | 5.084 | 5.099 | 5.007 | 5.053 | 19,948,766 | +0.01(+0.15%) |
Oct 13, 2010 | 5.023 | 5.103 | 5.004 | 5.046 | 13,679,207 | +0.13(+2.73%) |
Oct 12, 2010 | 4.892 | 4.931 | 4.820 | 4.912 | 11,632,381 | +0.06(+1.28%) |
Oct 11, 2010 | 4.865 | 4.887 | 4.825 | 4.850 | 9,197,565 | -0.05(-0.99%) |
Oct 08, 2010 | 4.898 | 4.913 | 4.838 | 4.898 | 12,064,666 | -0.04(-0.76%) |
Oct 07, 2010 | 4.999 | 5.016 | 4.880 | 4.936 | 14,178,576 | +0.00(+0.08%) |
Oct 06, 2010 | 4.958 | 4.973 | 4.906 | 4.932 | 17,662,636 | +0.01(+0.15%) |
Oct 05, 2010 | 4.809 | 4.943 | 4.797 | 4.924 | 273 | +0.27(+5.86%) |
Oct 04, 2010 | 4.689 | 4.726 | 4.622 | 4.652 | 16,876,378 | -0.05(-1.03%) |
Oct 01, 2010 | 4.700 | 4.734 | 4.640 | 4.700 | 25,679,686 | -0.03(-0.63%) |
Sep 30, 2010 | 4.794 | 4.846 | 4.700 | 4.730 | 16,205,368 | +0.03(+0.64%) |
Sep 29, 2010 | 4.696 | 4.734 | 4.670 | 4.700 | 11,989,044 | -0.05(-1.10%) |
Sep 28, 2010 | 4.723 | 4.752 | 4.610 | 4.752 | 267 | +0.04(+0.87%) |
Sep 27, 2010 | 4.764 | 4.767 | 4.708 | 4.711 | 10,417,244 | -0.10(-2.10%) |
Sep 24, 2010 | 4.752 | 4.816 | 4.742 | 4.812 | 14,069,016 | +0.23(+5.06%) |
Sep 23, 2010 | 4.599 | 4.642 | 4.569 | 4.581 | 16,729,922 | -0.17(-3.62%) |
Sep 22, 2010 | 4.745 | 4.799 | 4.719 | 4.752 | 19,562,226 | -0.07(-1.40%) |
Sep 21, 2010 | 4.861 | 4.868 | 4.752 | 4.820 | 18,155,502 | +0.01(+0.23%) |
Sep 20, 2010 | 4.670 | 4.823 | 4.655 | 4.809 | 18,184,460 | +0.07(+1.58%) |
Sep 17, 2010 | 4.734 | 4.805 | 4.708 | 4.734 | 18,240,446 | -0.12(-2.54%) |
Sep 15, 2010 | 4.809 | 4.865 | 4.779 | 4.857 | 12,419,340 | -0.01(-0.23%) |
Sep 14, 2010 | 4.797 | 4.894 | 4.752 | 4.868 | 12,792,477 | +0.07(+1.40%) |
Sep 13, 2010 | 4.779 | 4.816 | 4.767 | 4.801 | 12,149,667 | +0.10(+2.07%) |
Sep 10, 2010 | 4.708 | 4.741 | 4.689 | 4.704 | 9,897,058 | +0.04(+0.88%) |
Sep 09, 2010 | 4.775 | 4.782 | 4.614 | 4.663 | 16,212,188 | +0.03(+0.65%) |
Sep 08, 2010 | 4.607 | 4.683 | 4.607 | 4.633 | 12,364,293 | +0.07(+1.64%) |
Sep 07, 2010 | 4.610 | 4.625 | 4.551 | 4.558 | 856 | -0.18(-3.79%) |
Sep 03, 2010 | 4.749 | 4.775 | 4.689 | 4.738 | 14,330,497 | +0.09(+2.01%) |
Sep 02, 2010 | 4.640 | 4.667 | 4.607 | 4.644 | 1,338 | +0.04(+0.81%) |
Sep 01, 2010 | 4.513 | 4.652 | 4.499 | 4.607 | 17,529,268 | +0.24(+5.57%) |
Aug 31, 2010 | 4.364 | 4.420 | 4.282 | 4.364 | 29,976 | +0.03(+0.69%) |
Aug 30, 2010 | 4.386 | 4.409 | 4.334 | 4.334 | 10,434,644 | -0.04(-1.02%) |
Aug 27, 2010 | 4.442 | 4.446 | 4.289 | 4.379 | 24,796,568 | +0.04(+1.03%) |
Aug 26, 2010 | 4.338 | 4.398 | 4.271 | 4.334 | 1,070 | +0.04(+1.05%) |
Aug 25, 2010 | 4.241 | 4.308 | 4.185 | 4.289 | 20,435,048 | -0.06(-1.29%) |
Aug 24, 2010 | 4.334 | 4.383 | 4.278 | 4.345 | 20,688,612 | -0.10(-2.19%) |
Aug 23, 2010 | 4.461 | 4.521 | 4.424 | 4.442 | 11,871,104 | +0.07(+1.54%) |
Aug 20, 2010 | 4.375 | 4.398 | 4.334 | 4.375 | 15,581,232 | -0.09(-2.01%) |
Aug 19, 2010 | 4.640 | 4.667 | 4.431 | 4.465 | 22,476,000 | -0.13(-2.92%) |
Aug 18, 2010 | 4.588 | 4.648 | 4.551 | 4.599 | 14,827,893 | +0.03(+0.74%) |
Aug 17, 2010 | 4.581 | 4.618 | 4.513 | 4.566 | 9,001 | +0.04(+0.91%) |
Aug 16, 2010 | 4.476 | 4.558 | 4.461 | 4.525 | 19,518,206 | +0.01(+0.33%) |
Aug 13, 2010 | 4.510 | 4.596 | 4.502 | 4.510 | 23,693,758 | -0.12(-2.66%) |
Aug 12, 2010 | 4.584 | 4.667 | 4.581 | 4.633 | 936 | -0.03(-0.64%) |
Aug 11, 2010 | 4.790 | 4.790 | 4.644 | 4.663 | 16,326 | -0.38(-7.62%) |
Aug 10, 2010 | 4.984 | 5.070 | 4.932 | 5.048 | 802 | -0.03(-0.59%) |
Aug 09, 2010 | 5.059 | 5.104 | 5.021 | 5.078 | 10,471,906 | +0.02(+0.37%) |
Aug 06, 2010 | 5.059 | 5.089 | 4.962 | 5.059 | 16,380,213 | -0.07(-1.38%) |
Aug 05, 2010 | 5.089 | 5.130 | 5.044 | 5.130 | 10,456,343 | +0.06(+1.18%) |
Aug 04, 2010 | 5.092 | 5.137 | 5.036 | 5.070 | 21,623,356 | -0.04(-0.88%) |
Aug 03, 2010 | 5.085 | 5.122 | 5.044 | 5.115 | 1,070 | +0.04(+0.81%) |
Aug 02, 2010 | 4.995 | 5.096 | 4.973 | 5.074 | 27,999,926 | +0.30(+6.34%) |
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%) |