Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.782 | 4.869 | 4.709 | 4.849 | 30,823,228 | +0.22(+4.74%) |
Nov 29, 2011 | 4.556 | 4.689 | 4.503 | 4.629 | 21,473,716 | +0.09(+2.05%) |
Nov 28, 2011 | 4.603 | 4.636 | 4.456 | 4.536 | 16,502,732 | +0.10(+2.25%) |
Nov 25, 2011 | 4.403 | 4.556 | 4.390 | 4.436 | 4,796,880 | +0.02(+0.45%) |
Nov 23, 2011 | 4.423 | 4.542 | 4.396 | 4.416 | 26,938,936 | -0.07(-1.48%) |
Nov 22, 2011 | 4.516 | 4.555 | 4.416 | 4.482 | 26,207,818 | -0.05(-1.17%) |
Nov 21, 2011 | 4.615 | 4.681 | 4.535 | 4.535 | 31,394,454 | -0.15(-3.25%) |
Nov 18, 2011 | 4.780 | 4.794 | 4.681 | 4.688 | 22,306,306 | -0.04(-0.84%) |
Nov 17, 2011 | 4.780 | 4.933 | 4.701 | 4.727 | 23,758,498 | -0.07(-1.38%) |
Nov 16, 2011 | 4.814 | 4.972 | 4.780 | 4.794 | 19,394,348 | -0.04(-0.82%) |
Nov 15, 2011 | 4.747 | 4.900 | 4.734 | 4.833 | 14,905,252 | +0.05(+1.11%) |
Nov 14, 2011 | 4.893 | 4.906 | 4.741 | 4.780 | 15,444,119 | -0.17(-3.35%) |
Nov 11, 2011 | 4.880 | 4.979 | 4.867 | 4.946 | 14,304,658 | +0.15(+3.03%) |
Nov 10, 2011 | 4.780 | 4.847 | 4.701 | 4.800 | 20,944,568 | +0.11(+2.26%) |
Nov 09, 2011 | 4.833 | 4.867 | 4.681 | 4.694 | 24,515,214 | -0.30(-5.97%) |
Nov 08, 2011 | 4.926 | 5.012 | 4.867 | 4.992 | 20,615,230 | +0.10(+2.03%) |
Nov 07, 2011 | 4.833 | 4.986 | 4.817 | 4.893 | 19,508,502 | +0.04(+0.82%) |
Nov 04, 2011 | 4.814 | 4.873 | 4.694 | 4.853 | 25,552,234 | -0.02(-0.41%) |
Nov 03, 2011 | 4.800 | 4.923 | 4.655 | 4.873 | 26,043,290 | +0.14(+2.94%) |
Nov 02, 2011 | 4.648 | 4.761 | 4.602 | 4.734 | 22,852,670 | +0.21(+4.69%) |
Nov 01, 2011 | 4.482 | 4.714 | 4.390 | 4.522 | 37,131,556 | -0.15(-3.26%) |
Oct 31, 2011 | 4.734 | 4.873 | 4.675 | 4.675 | 22,961,538 | -0.18(-3.68%) |
Oct 28, 2011 | 4.986 | 4.986 | 4.761 | 4.853 | 27,816,110 | -0.10(-2.01%) |
Oct 27, 2011 | 5.052 | 5.125 | 4.790 | 4.953 | 45,486,604 | +0.13(+2.75%) |
Oct 26, 2011 | 4.721 | 4.840 | 4.635 | 4.820 | 32,456,698 | +0.23(+4.90%) |
Oct 25, 2011 | 4.661 | 4.734 | 4.575 | 4.595 | 25,146,650 | -0.15(-3.21%) |
Oct 24, 2011 | 4.681 | 4.787 | 4.622 | 4.747 | 24,939,910 | +0.15(+3.17%) |
Oct 21, 2011 | 4.582 | 4.668 | 4.549 | 4.602 | 35,880,204 | +0.09(+2.06%) |
Oct 20, 2011 | 4.257 | 4.562 | 4.198 | 4.509 | 36,857,392 | +0.29(+6.91%) |
Oct 19, 2011 | 4.403 | 4.476 | 4.178 | 4.218 | 34,053,488 | -0.18(-4.07%) |
Oct 18, 2011 | 4.165 | 4.469 | 4.128 | 4.396 | 26,479,156 | +0.27(+6.58%) |
Oct 17, 2011 | 4.251 | 4.317 | 4.112 | 4.125 | 18,180,142 | -0.19(-4.30%) |
Oct 14, 2011 | 4.403 | 4.436 | 4.171 | 4.310 | 27,063,076 | -0.03(-0.76%) |
Oct 13, 2011 | 4.396 | 4.430 | 4.218 | 4.343 | 31,981,704 | -0.13(-2.96%) |
Oct 12, 2011 | 4.410 | 4.615 | 4.390 | 4.476 | 26,088,286 | +0.11(+2.42%) |
Oct 11, 2011 | 4.257 | 4.410 | 4.171 | 4.370 | 22,627,496 | +0.09(+2.01%) |
Oct 10, 2011 | 4.185 | 4.284 | 4.151 | 4.284 | 18,441,622 | +0.21(+5.03%) |
Oct 07, 2011 | 4.350 | 4.363 | 4.045 | 4.079 | 21,187,800 | -0.26(-5.95%) |
Oct 06, 2011 | 4.218 | 4.343 | 4.165 | 4.337 | 42,118,564 | +0.30(+7.55%) |
Oct 05, 2011 | 3.926 | 4.092 | 3.900 | 4.032 | 21,864,116 | +0.06(+1.50%) |
Oct 04, 2011 | 3.708 | 3.993 | 3.701 | 3.973 | 34,154,888 | +0.19(+4.90%) |
Oct 03, 2011 | 3.920 | 3.973 | 3.787 | 3.787 | 26,334,304 | -0.14(-3.54%) |
Sep 30, 2011 | 4.065 | 4.118 | 3.920 | 3.926 | 23,232,580 | -0.20(-4.82%) |
Sep 29, 2011 | 3.953 | 4.125 | 3.887 | 4.125 | 41,238,216 | +0.29(+7.60%) |
Sep 28, 2011 | 3.993 | 4.016 | 3.834 | 3.834 | 23,439,518 | -0.15(-3.82%) |
Sep 27, 2011 | 4.185 | 4.211 | 3.950 | 3.986 | 36,547,488 | -0.03(-0.82%) |
Sep 26, 2011 | 3.860 | 4.026 | 3.827 | 4.019 | 26,034,572 | +0.24(+6.30%) |
Sep 23, 2011 | 3.801 | 3.900 | 3.728 | 3.781 | 26,631,488 | -0.05(-1.38%) |
Sep 22, 2011 | 3.787 | 3.880 | 3.728 | 3.834 | 29,701,272 | -0.09(-2.36%) |
Sep 21, 2011 | 4.185 | 4.224 | 3.913 | 3.926 | 26,932,736 | -0.27(-6.47%) |
Sep 20, 2011 | 4.211 | 4.284 | 4.165 | 4.198 | 12,329,265 | +0.01(+0.32%) |
Sep 19, 2011 | 4.218 | 4.238 | 4.125 | 4.185 | 16,110,291 | -0.14(-3.22%) |
Sep 16, 2011 | 4.337 | 4.363 | 4.238 | 4.324 | 19,275,478 | -0.01(-0.15%) |
Sep 15, 2011 | 4.337 | 4.370 | 4.271 | 4.330 | 20,119,448 | +0.05(+1.08%) |
Sep 14, 2011 | 4.238 | 4.324 | 4.138 | 4.284 | 21,850,344 | +0.08(+1.89%) |
Sep 13, 2011 | 4.198 | 4.330 | 4.165 | 4.204 | 14,660,198 | +0.03(+0.79%) |
Sep 12, 2011 | 3.993 | 4.224 | 3.986 | 4.171 | 26,700,194 | +0.12(+2.94%) |
Sep 09, 2011 | 4.191 | 4.231 | 4.039 | 4.052 | 21,823,798 | -0.20(-4.67%) |
Sep 08, 2011 | 4.357 | 4.416 | 4.178 | 4.251 | 21,673,772 | -0.15(-3.31%) |
Sep 07, 2011 | 4.132 | 4.396 | 4.112 | 4.396 | 18,226,678 | +0.35(+8.67%) |
Sep 06, 2011 | 4.019 | 4.125 | 3.973 | 4.045 | 20,033,674 | -0.09(-2.08%) |
Sep 02, 2011 | 4.158 | 4.228 | 4.118 | 4.132 | 18,240,780 | -0.13(-3.11%) |
Sep 01, 2011 | 4.377 | 4.430 | 4.231 | 4.264 | 19,227,210 | -0.13(-3.01%) |
Aug 31, 2011 | 4.383 | 4.463 | 4.324 | 4.396 | 12,932,480 | +0.05(+1.07%) |
Aug 30, 2011 | 4.438 | 4.449 | 4.304 | 4.350 | 18,768,834 | -0.12(-2.67%) |
Aug 29, 2011 | 4.310 | 4.476 | 4.310 | 4.469 | 15,336,036 | +0.22(+5.14%) |
Aug 26, 2011 | 4.171 | 4.310 | 4.065 | 4.251 | 20,319,854 | +0.07(+1.58%) |
Aug 25, 2011 | 4.395 | 4.501 | 4.132 | 4.185 | 30,715,314 | -0.07(-1.70%) |
Aug 24, 2011 | 4.171 | 4.310 | 4.132 | 4.257 | 23,953,630 | +0.07(+1.73%) |
Aug 23, 2011 | 3.993 | 4.185 | 3.914 | 4.185 | 21,948,840 | +0.20(+4.96%) |
Aug 22, 2011 | 4.086 | 4.112 | 3.941 | 3.987 | 21,666,976 | +0.03(+0.67%) |
Aug 19, 2011 | 4.033 | 4.145 | 3.941 | 3.960 | 23,890,614 | -0.16(-3.84%) |
Aug 18, 2011 | 4.270 | 4.277 | 4.079 | 4.119 | 29,396,572 | -0.29(-6.58%) |
Aug 17, 2011 | 4.455 | 4.527 | 4.323 | 4.409 | 19,833,814 | +0.01(+0.15%) |
Aug 16, 2011 | 4.422 | 4.481 | 4.330 | 4.402 | 19,274,620 | -0.09(-1.91%) |
Aug 15, 2011 | 4.297 | 4.507 | 4.297 | 4.488 | 17,234,582 | +0.25(+5.91%) |
Aug 12, 2011 | 4.494 | 4.554 | 4.204 | 4.237 | 29,869,604 | -0.18(-4.03%) |
Aug 11, 2011 | 4.185 | 4.474 | 4.125 | 4.415 | 29,927,294 | +0.33(+8.06%) |
Aug 10, 2011 | 4.461 | 4.461 | 4.059 | 4.086 | 48,270,572 | -0.47(-10.40%) |
Aug 09, 2011 | 4.567 | 4.567 | 4.198 | 4.560 | 28,869,676 | +0.28(+6.46%) |
Aug 08, 2011 | 4.567 | 4.764 | 4.250 | 4.283 | 36,458,876 | -0.49(-10.34%) |
Aug 05, 2011 | 5.035 | 5.041 | 4.738 | 4.778 | 34,002,296 | -0.16(-3.33%) |
Aug 04, 2011 | 5.127 | 5.186 | 4.936 | 4.942 | 25,929,678 | -0.28(-5.30%) |
Aug 03, 2011 | 5.173 | 5.252 | 5.048 | 5.219 | 29,363,480 | +0.04(+0.76%) |
Aug 02, 2011 | 5.292 | 5.338 | 5.173 | 5.180 | 24,605,530 | -0.16(-3.08%) |
Aug 01, 2011 | 5.384 | 5.404 | 5.239 | 5.344 | 22,288,224 | +0.05(+0.87%) |
Jul 29, 2011 | 5.246 | 5.351 | 5.186 | 5.298 | 24,229,522 | -0.02(-0.37%) |
Jul 28, 2011 | 5.338 | 5.463 | 5.311 | 5.318 | 21,558,000 | -0.02(-0.37%) |
Jul 27, 2011 | 5.450 | 5.516 | 5.331 | 5.338 | 25,244,004 | -0.14(-2.53%) |
Jul 26, 2011 | 5.535 | 5.549 | 5.423 | 5.476 | 14,784,720 | -0.07(-1.19%) |
Jul 25, 2011 | 5.450 | 5.588 | 5.450 | 5.542 | 21,415,530 | +0.00(+0.00%) |
Jul 22, 2011 | 5.512 | 5.575 | 5.423 | 5.542 | 17,183,354 | +0.01(+0.12%) |
Jul 21, 2011 | 5.476 | 5.582 | 5.430 | 5.535 | 25,917,778 | +0.09(+1.57%) |
Jul 20, 2011 | 5.390 | 5.522 | 5.358 | 5.450 | 30,735,320 | +0.14(+2.61%) |
Jul 19, 2011 | 5.226 | 5.377 | 5.140 | 5.311 | 34,347,312 | +0.22(+4.27%) |
Jul 18, 2011 | 5.232 | 5.239 | 5.068 | 5.094 | 17,219,028 | -0.13(-2.52%) |
Jul 15, 2011 | 5.285 | 5.292 | 5.180 | 5.226 | 14,910,779 | -0.02(-0.38%) |
Jul 14, 2011 | 5.371 | 5.377 | 5.239 | 5.246 | 14,806,203 | -0.09(-1.61%) |
Jul 13, 2011 | 5.311 | 5.423 | 5.298 | 5.331 | 18,510,618 | +0.05(+1.00%) |
Jul 12, 2011 | 5.285 | 5.390 | 5.252 | 5.278 | 19,029,132 | +0.00(+0.00%) |
Jul 11, 2011 | 5.338 | 5.384 | 5.265 | 5.278 | 18,163,648 | -0.16(-3.03%) |
Jul 08, 2011 | 5.423 | 5.503 | 5.397 | 5.443 | 17,658,380 | -0.08(-1.43%) |
Jul 07, 2011 | 5.489 | 5.575 | 5.470 | 5.522 | 13,702,286 | +0.09(+1.70%) |
Jul 06, 2011 | 5.450 | 5.450 | 5.377 | 5.430 | 13,644,402 | -0.04(-0.72%) |
Jul 05, 2011 | 5.516 | 5.516 | 5.410 | 5.470 | 14,732,829 | -0.09(-1.66%) |
Jul 01, 2011 | 5.496 | 5.588 | 5.489 | 5.562 | 15,499,515 | +0.07(+1.32%) |
Jun 30, 2011 | 5.476 | 5.529 | 5.450 | 5.489 | 14,738,778 | +0.03(+0.48%) |
Jun 29, 2011 | 5.377 | 5.476 | 5.318 | 5.463 | 14,732,753 | +0.13(+2.35%) |
Jun 28, 2011 | 5.344 | 5.344 | 5.259 | 5.338 | 13,376,919 | +0.01(+0.25%) |
Jun 27, 2011 | 5.252 | 5.351 | 5.199 | 5.325 | 13,446,112 | +0.10(+1.89%) |
Jun 24, 2011 | 5.331 | 5.351 | 5.153 | 5.226 | 23,065,156 | -0.11(-1.98%) |
Jun 23, 2011 | 5.311 | 5.377 | 5.278 | 5.331 | 18,197,546 | -0.06(-1.10%) |
Jun 22, 2011 | 5.437 | 5.503 | 5.390 | 5.390 | 15,296,588 | -0.05(-0.97%) |
Jun 21, 2011 | 5.450 | 5.503 | 5.397 | 5.443 | 13,927,103 | +0.04(+0.73%) |
Jun 20, 2011 | 5.400 | 5.423 | 5.377 | 5.404 | 17,079,694 | -0.07(-1.20%) |
Jun 17, 2011 | 5.371 | 5.476 | 5.344 | 5.470 | 28,097,232 | +0.14(+2.72%) |
Jun 16, 2011 | 5.305 | 5.377 | 5.272 | 5.325 | 17,860,338 | +0.02(+0.37%) |
Jun 15, 2011 | 5.292 | 5.344 | 5.259 | 5.305 | 23,209,236 | -0.04(-0.74%) |
Jun 14, 2011 | 5.338 | 5.404 | 5.298 | 5.344 | 23,768,622 | +0.07(+1.37%) |
Jun 13, 2011 | 5.325 | 5.325 | 5.226 | 5.272 | 23,943,154 | -0.01(-0.12%) |
Jun 10, 2011 | 5.318 | 5.351 | 5.180 | 5.278 | 25,924,382 | -0.08(-1.48%) |
Jun 09, 2011 | 5.272 | 5.397 | 5.239 | 5.358 | 18,355,990 | +0.10(+1.88%) |
Jun 08, 2011 | 5.199 | 5.325 | 5.193 | 5.259 | 16,094,520 | +0.03(+0.50%) |
Jun 07, 2011 | 5.318 | 5.377 | 5.232 | 5.232 | 19,082,548 | +0.01(+0.13%) |
Jun 06, 2011 | 5.311 | 5.331 | 5.206 | 5.226 | 20,435,290 | -0.09(-1.61%) |
Jun 03, 2011 | 5.331 | 5.410 | 5.285 | 5.311 | 17,816,982 | -0.14(-2.66%) |
May 24, 2011 | 5.443 | 5.483 | 5.417 | 5.456 | 12,935,575 | +0.03(+0.48%) |
May 23, 2011 | 5.443 | 5.489 | 5.417 | 5.430 | 14,127,994 | -0.09(-1.55%) |
May 20, 2011 | 5.640 | 5.653 | 5.509 | 5.515 | 16,826,668 | -0.12(-2.21%) |
May 19, 2011 | 5.647 | 5.673 | 5.588 | 5.640 | 11,410,678 | +0.02(+0.35%) |
May 18, 2011 | 5.588 | 5.627 | 5.548 | 5.621 | 13,094,770 | +0.03(+0.47%) |
May 17, 2011 | 5.496 | 5.607 | 5.496 | 5.594 | 18,875,648 | +0.07(+1.19%) |
May 16, 2011 | 5.430 | 5.594 | 5.424 | 5.529 | 22,325,990 | +0.10(+1.81%) |
May 13, 2011 | 5.561 | 5.601 | 5.417 | 5.430 | 27,604,630 | -0.17(-3.05%) |
May 12, 2011 | 5.607 | 5.634 | 5.515 | 5.601 | 19,163,918 | -0.01(-0.12%) |
May 11, 2011 | 5.607 | 5.663 | 5.581 | 5.607 | 13,636,763 | -0.03(-0.58%) |
May 10, 2011 | 5.588 | 5.673 | 5.568 | 5.640 | 15,020,315 | +0.07(+1.30%) |
May 09, 2011 | 5.594 | 5.621 | 5.568 | 5.568 | 17,253,004 | -0.03(-0.59%) |
May 06, 2011 | 5.667 | 5.686 | 5.522 | 5.601 | 19,502,846 | +0.02(+0.35%) |
May 05, 2011 | 5.634 | 5.673 | 5.561 | 5.581 | 11,222,871 | -0.09(-1.51%) |
May 04, 2011 | 5.778 | 5.778 | 5.647 | 5.667 | 22,197,956 | -0.12(-2.15%) |
May 03, 2011 | 5.732 | 5.804 | 5.660 | 5.791 | 26,311,242 | +0.07(+1.26%) |
May 02, 2011 | 5.712 | 5.732 | 5.706 | 5.719 | 14,249,665 | +0.03(+0.46%) |
Apr 29, 2011 | 5.693 | 5.772 | 5.693 | 5.693 | 18,239,920 | -0.01(-0.12%) |
Apr 28, 2011 | 5.660 | 5.726 | 5.647 | 5.699 | 16,306,388 | +0.02(+0.35%) |
Apr 27, 2011 | 5.588 | 5.719 | 5.588 | 5.680 | 30,626,516 | +0.07(+1.29%) |
Apr 26, 2011 | 5.555 | 5.634 | 5.496 | 5.607 | 16,394,803 | +0.09(+1.55%) |
Apr 25, 2011 | 5.529 | 5.548 | 5.502 | 5.522 | 9,960,342 | +0.04(+0.72%) |
Apr 21, 2011 | 5.529 | 5.529 | 5.430 | 5.483 | 21,843,164 | +0.00(+0.00%) |
Apr 20, 2011 | 5.594 | 5.621 | 5.437 | 5.483 | 21,013,786 | -0.03(-0.48%) |
Apr 19, 2011 | 5.667 | 5.667 | 5.483 | 5.509 | 25,380,206 | -0.13(-2.33%) |
Apr 18, 2011 | 5.647 | 5.745 | 5.489 | 5.640 | 37,949,540 | -0.15(-2.61%) |
Apr 15, 2011 | 5.798 | 5.837 | 5.739 | 5.791 | 19,718,520 | +0.05(+0.80%) |
Apr 14, 2011 | 5.791 | 5.804 | 5.726 | 5.745 | 14,822,917 | -0.07(-1.13%) |
Apr 13, 2011 | 5.798 | 5.844 | 5.778 | 5.811 | 31,787,466 | +0.05(+0.91%) |
Apr 12, 2011 | 5.732 | 5.798 | 5.719 | 5.758 | 20,610,162 | -0.04(-0.68%) |
Apr 11, 2011 | 5.818 | 5.870 | 5.772 | 5.798 | 17,754,822 | -0.03(-0.45%) |
Apr 08, 2011 | 5.916 | 5.929 | 5.785 | 5.824 | 16,595,158 | -0.04(-0.67%) |
Apr 07, 2011 | 5.883 | 5.936 | 5.831 | 5.863 | 18,680,364 | -0.03(-0.56%) |
Apr 06, 2011 | 5.863 | 5.909 | 5.785 | 5.896 | 17,028,340 | +0.08(+1.35%) |
Apr 05, 2011 | 5.863 | 5.877 | 5.798 | 5.818 | 12,874,200 | -0.04(-0.67%) |
Apr 04, 2011 | 5.909 | 5.975 | 5.818 | 5.857 | 19,228,588 | -0.02(-0.34%) |
Apr 01, 2011 | 5.844 | 5.942 | 5.844 | 5.877 | 20,351,036 | +0.05(+0.79%) |
Mar 31, 2011 | 5.804 | 5.863 | 5.791 | 5.831 | 23,871,364 | -0.03(-0.56%) |
Mar 30, 2011 | 5.863 | 5.863 | 5.863 | 5.863 | 38,280,640 | +0.12(+2.17%) |
Mar 29, 2011 | 5.726 | 5.765 | 5.693 | 5.739 | 17,210,764 | -0.01(-0.23%) |
Mar 28, 2011 | 5.726 | 5.765 | 5.647 | 5.752 | 19,212,794 | +0.03(+0.46%) |
Mar 25, 2011 | 5.706 | 5.752 | 5.627 | 5.726 | 22,588,088 | +0.04(+0.69%) |
Mar 24, 2011 | 5.712 | 5.712 | 5.555 | 5.686 | 25,918,518 | +0.05(+0.81%) |
Mar 23, 2011 | 5.686 | 5.706 | 5.568 | 5.640 | 26,503,086 | -0.07(-1.15%) |
Mar 22, 2011 | 5.785 | 5.785 | 5.653 | 5.706 | 40,408,220 | -0.01(-0.12%) |
Mar 21, 2011 | 5.745 | 5.804 | 5.706 | 5.712 | 134,423,248 | -0.14(-2.47%) |
Mar 18, 2011 | 5.903 | 6.192 | 5.818 | 5.857 | 59,838,604 | +0.05(+0.79%) |
Mar 17, 2011 | 5.765 | 5.818 | 5.634 | 5.811 | 17,083,628 | +0.13(+2.31%) |
Mar 16, 2011 | 5.778 | 5.850 | 5.667 | 5.680 | 22,759,312 | -0.11(-1.93%) |
Mar 15, 2011 | 5.778 | 5.890 | 5.752 | 5.791 | 19,310,546 | -0.10(-1.67%) |
Mar 14, 2011 | 5.916 | 5.962 | 5.804 | 5.890 | 17,735,858 | -0.07(-1.21%) |
Mar 11, 2011 | 5.883 | 6.054 | 5.883 | 5.962 | 23,388,134 | +0.05(+0.89%) |
Mar 10, 2011 | 6.093 | 6.093 | 5.883 | 5.909 | 28,246,654 | -0.25(-4.05%) |
Mar 09, 2011 | 6.113 | 6.238 | 6.103 | 6.159 | 17,724,828 | +0.05(+0.75%) |
Mar 08, 2011 | 6.106 | 6.192 | 6.074 | 6.113 | 19,879,100 | +0.03(+0.43%) |
Mar 07, 2011 | 6.067 | 6.120 | 6.021 | 6.087 | 19,809,836 | +0.01(+0.11%) |
Mar 04, 2011 | 6.093 | 6.120 | 5.949 | 6.080 | 27,459,056 | -0.05(-0.86%) |
Mar 03, 2011 | 6.120 | 6.192 | 6.067 | 6.133 | 26,796,966 | +0.20(+3.32%) |
Mar 02, 2011 | 5.870 | 6.014 | 5.850 | 5.936 | 20,085,518 | +0.06(+1.01%) |
Mar 01, 2011 | 6.041 | 6.041 | 5.844 | 5.877 | 17,905,002 | -0.12(-2.08%) |
Feb 28, 2011 | 6.126 | 6.166 | 5.969 | 6.001 | 17,854,936 | -0.10(-1.61%) |
Feb 25, 2011 | 6.028 | 6.159 | 6.001 | 6.100 | 15,199,467 | +0.17(+2.88%) |
Feb 24, 2011 | 6.014 | 6.106 | 5.877 | 5.929 | 37,283,504 | -0.10(-1.63%) |
Feb 23, 2011 | 6.021 | 6.132 | 5.942 | 6.028 | 26,117,560 | -0.01(-0.22%) |
Feb 22, 2011 | 6.159 | 6.191 | 6.001 | 6.041 | 23,397,820 | -0.21(-3.36%) |
Feb 18, 2011 | 6.191 | 6.355 | 6.172 | 6.251 | 32,454,184 | +0.06(+0.95%) |
Feb 17, 2011 | 6.257 | 6.277 | 6.172 | 6.191 | 13,918,230 | -0.07(-1.15%) |
Feb 16, 2011 | 6.316 | 6.362 | 6.244 | 6.264 | 16,281,212 | -0.07(-1.04%) |
Feb 15, 2011 | 6.277 | 6.408 | 6.270 | 6.329 | 22,035,690 | +0.03(+0.52%) |
Feb 14, 2011 | 6.264 | 6.316 | 6.205 | 6.296 | 11,889,232 | +0.04(+0.63%) |
Feb 11, 2011 | 6.073 | 6.323 | 6.041 | 6.257 | 19,705,318 | +0.16(+2.58%) |
Feb 10, 2011 | 6.185 | 6.218 | 6.093 | 6.100 | 24,666,054 | -0.18(-2.82%) |
Feb 09, 2011 | 6.369 | 6.283 | 6.152 | 6.277 | 24,582,414 | -0.09(-1.44%) |
Feb 08, 2011 | 6.310 | 6.408 | 6.251 | 6.369 | 17,185,370 | +0.09(+1.36%) |
Feb 07, 2011 | 6.231 | 6.323 | 6.205 | 6.283 | 16,297,653 | +0.09(+1.38%) |
Feb 04, 2011 | 6.198 | 6.355 | 6.126 | 6.198 | 16,827,572 | -0.01(-0.21%) |
Feb 03, 2011 | 6.047 | 6.211 | 6.041 | 6.211 | 18,603,930 | +0.10(+1.72%) |
Feb 02, 2011 | 6.041 | 6.152 | 5.995 | 6.106 | 21,610,570 | +0.03(+0.54%) |
Feb 01, 2011 | 5.903 | 6.080 | 5.870 | 6.073 | 17,825,046 | +0.24(+4.05%) |
Jan 31, 2011 | 5.798 | 5.916 | 5.785 | 5.837 | 14,217,304 | +0.07(+1.25%) |
Jan 28, 2011 | 5.864 | 5.939 | 5.765 | 5.765 | 18,373,308 | -0.09(-1.57%) |
Jan 27, 2011 | 5.831 | 5.949 | 5.780 | 5.857 | 22,448,586 | +0.03(+0.45%) |
Jan 26, 2011 | 5.824 | 5.939 | 5.759 | 5.831 | 23,332,898 | -0.01(-0.22%) |
Jan 25, 2011 | 5.778 | 5.909 | 5.673 | 5.844 | 48,320,532 | +0.20(+3.48%) |
Jan 24, 2011 | 5.765 | 5.791 | 5.601 | 5.647 | 26,832,086 | -0.11(-1.94%) |
Jan 21, 2011 | 5.647 | 5.765 | 5.608 | 5.759 | 28,222,906 | +0.25(+4.52%) |
Jan 20, 2011 | 5.582 | 5.595 | 5.450 | 5.509 | 22,544,956 | -0.09(-1.64%) |
Jan 19, 2011 | 5.765 | 5.772 | 5.575 | 5.601 | 22,031,378 | -0.22(-3.72%) |
Jan 18, 2011 | 5.772 | 5.844 | 5.752 | 5.818 | 21,367,582 | +0.07(+1.14%) |
Jan 14, 2011 | 5.595 | 5.791 | 5.595 | 5.752 | 21,360,434 | +0.13(+2.33%) |
Jan 13, 2011 | 5.759 | 5.765 | 5.608 | 5.621 | 16,352,942 | -0.13(-2.28%) |
Jan 12, 2011 | 5.765 | 5.805 | 5.680 | 5.752 | 25,709,080 | +0.06(+1.04%) |
Jan 11, 2011 | 5.726 | 5.772 | 5.667 | 5.693 | 9,180,524 | +0.01(+0.23%) |
Jan 10, 2011 | 5.791 | 5.791 | 5.595 | 5.680 | 16,851,762 | -0.05(-0.80%) |
Jan 07, 2011 | 5.745 | 5.801 | 5.555 | 5.726 | 22,329,684 | -0.09(-1.56%) |
Jan 06, 2011 | 5.909 | 5.929 | 5.706 | 5.816 | 22,274,782 | -0.12(-2.01%) |
Jan 05, 2011 | 5.850 | 5.949 | 5.798 | 5.936 | 18,919,558 | +0.06(+1.00%) |
Jan 04, 2011 | 5.936 | 5.995 | 5.805 | 5.877 | 19,900,824 | -0.07(-1.10%) |
Jan 03, 2011 | 5.877 | 5.991 | 5.831 | 5.942 | 18,522,026 | +0.14(+2.37%) |
Dec 31, 2010 | 5.785 | 5.837 | 5.759 | 5.805 | 6,193,664 | +0.00(+0.00%) |
Dec 30, 2010 | 5.798 | 5.837 | 5.765 | 5.805 | 8,796,359 | +0.00(+0.00%) |
Dec 29, 2010 | 5.831 | 5.850 | 5.785 | 5.805 | 7,776,634 | +0.00(+0.00%) |
Dec 28, 2010 | 5.614 | 5.850 | 5.575 | 5.805 | 16,977,434 | +0.20(+3.63%) |
Dec 27, 2010 | 5.568 | 5.660 | 5.522 | 5.601 | 11,101,343 | +0.01(+0.12%) |
Dec 23, 2010 | 5.667 | 5.726 | 5.588 | 5.595 | 14,174,973 | -0.07(-1.27%) |
Dec 22, 2010 | 5.588 | 5.732 | 5.582 | 5.667 | 27,185,010 | +0.10(+1.77%) |
Dec 21, 2010 | 5.516 | 5.595 | 5.516 | 5.568 | 15,956,652 | +0.05(+0.95%) |
Dec 20, 2010 | 5.529 | 5.575 | 5.470 | 5.516 | 16,685,219 | -0.01(-0.12%) |
Dec 17, 2010 | 5.404 | 5.562 | 5.391 | 5.522 | 27,030,266 | +0.22(+4.08%) |
Dec 16, 2010 | 5.286 | 5.418 | 5.247 | 5.306 | 17,849,964 | +0.05(+1.00%) |
Dec 15, 2010 | 5.345 | 5.437 | 5.254 | 5.254 | 13,859,034 | -0.10(-1.84%) |
Dec 14, 2010 | 5.418 | 5.516 | 5.306 | 5.352 | 19,589,236 | -0.09(-1.69%) |
Dec 13, 2010 | 5.496 | 5.509 | 5.332 | 5.444 | 29,113,096 | -0.05(-0.95%) |
Dec 10, 2010 | 5.490 | 5.536 | 5.431 | 5.496 | 13,328,076 | +0.01(+0.12%) |
Dec 09, 2010 | 5.424 | 5.509 | 5.345 | 5.490 | 19,196,482 | +0.12(+2.32%) |
Dec 08, 2010 | 5.195 | 5.411 | 5.188 | 5.365 | 22,136,554 | +0.15(+2.89%) |
Dec 07, 2010 | 5.398 | 5.444 | 5.175 | 5.214 | 26,576,912 | -0.14(-2.57%) |
Dec 06, 2010 | 5.352 | 5.404 | 5.280 | 5.352 | 15,493,912 | -0.03(-0.49%) |
Dec 03, 2010 | 5.306 | 5.398 | 5.214 | 5.378 | 16,665,906 | +0.05(+0.99%) |
Dec 02, 2010 | 5.122 | 5.352 | 5.096 | 5.326 | 26,851,942 | +0.23(+4.50%) |