Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.182 | 8.222 | 7.915 | 7.931 | 53,271,128 | -0.19(-2.36%) |
Mar 30, 2011 | 8.121 | 8.125 | 8.111 | 8.123 | 71,501,784 | +0.24(+3.11%) |
Mar 29, 2011 | 7.869 | 7.918 | 7.800 | 7.878 | 44,952,344 | +0.07(+0.94%) |
Mar 28, 2011 | 8.117 | 8.119 | 7.800 | 7.805 | 51,759,088 | -0.28(-3.45%) |
Mar 25, 2011 | 8.022 | 8.121 | 7.970 | 8.083 | 67,275,968 | +0.08(+1.06%) |
Mar 24, 2011 | 7.991 | 8.022 | 7.914 | 7.998 | 45,933,676 | +0.04(+0.44%) |
Mar 23, 2011 | 7.977 | 8.043 | 7.871 | 7.963 | 45,661,268 | +0.01(+0.09%) |
Mar 22, 2011 | 8.001 | 8.027 | 7.921 | 7.956 | 44,753,080 | -0.01(-0.15%) |
Mar 21, 2011 | 7.973 | 7.996 | 7.956 | 7.968 | 49,226,892 | +0.09(+1.14%) |
Mar 18, 2011 | 8.102 | 8.117 | 7.845 | 7.878 | 73,050,832 | -0.15(-1.85%) |
Mar 17, 2011 | 8.294 | 8.350 | 8.024 | 8.027 | 81,481,064 | -0.15(-1.88%) |
Mar 16, 2011 | 8.091 | 8.336 | 8.010 | 8.180 | 105,207,792 | +0.25(+3.09%) |
Mar 15, 2011 | 7.876 | 8.006 | 7.862 | 7.935 | 61,072,056 | +0.01(+0.15%) |
Mar 14, 2011 | 7.921 | 8.069 | 7.869 | 7.923 | 60,626,032 | +0.18(+2.29%) |
Mar 11, 2011 | 7.382 | 7.784 | 7.262 | 7.746 | 45,106,548 | +0.17(+2.21%) |
Mar 10, 2011 | 7.753 | 7.753 | 7.472 | 7.578 | 72,896,048 | -0.34(-4.32%) |
Mar 09, 2011 | 7.675 | 7.961 | 7.668 | 7.921 | 46,287,416 | +0.22(+2.91%) |
Mar 08, 2011 | 7.909 | 7.909 | 7.663 | 7.696 | 41,299,684 | -0.20(-2.54%) |
Mar 07, 2011 | 7.970 | 8.154 | 7.852 | 7.897 | 40,514,588 | -0.03(-0.36%) |
Mar 04, 2011 | 7.991 | 7.991 | 7.819 | 7.925 | 33,662,452 | -0.01(-0.18%) |
Mar 03, 2011 | 8.100 | 8.100 | 7.755 | 7.939 | 53,603,040 | -0.06(-0.77%) |
Mar 02, 2011 | 7.906 | 8.015 | 7.779 | 8.001 | 54,721,500 | +0.04(+0.56%) |
Mar 01, 2011 | 8.442 | 8.482 | 7.932 | 7.956 | 71,626,992 | -0.43(-5.10%) |
Feb 28, 2011 | 8.433 | 8.487 | 8.286 | 8.383 | 64,947,556 | +0.03(+0.40%) |
Feb 25, 2011 | 8.164 | 8.400 | 8.131 | 8.350 | 69,657,984 | +0.24(+2.97%) |
Feb 24, 2011 | 8.381 | 8.452 | 7.987 | 8.109 | 133,813,872 | +0.00(+0.06%) |
Feb 23, 2011 | 7.699 | 8.145 | 7.496 | 8.105 | 153,673,296 | +0.55(+7.25%) |
Feb 22, 2011 | 7.536 | 7.791 | 7.446 | 7.557 | 136,630,640 | +0.37(+5.19%) |
Feb 18, 2011 | 7.189 | 7.255 | 7.130 | 7.184 | 34,957,484 | -0.01(-0.20%) |
Feb 17, 2011 | 7.231 | 7.283 | 7.120 | 7.198 | 37,697,576 | -0.04(-0.62%) |
Feb 16, 2011 | 7.293 | 7.300 | 7.189 | 7.243 | 40,525,380 | -0.01(-0.13%) |
Feb 15, 2011 | 7.399 | 7.415 | 7.196 | 7.252 | 39,433,980 | -0.19(-2.57%) |
Feb 14, 2011 | 7.262 | 7.458 | 7.260 | 7.444 | 38,184,588 | +0.16(+2.24%) |
Feb 11, 2011 | 7.288 | 7.311 | 7.190 | 7.281 | 36,315,304 | +0.00(+0.06%) |
Feb 10, 2011 | 7.241 | 7.307 | 7.153 | 7.276 | 57,226,388 | -0.01(-0.16%) |
Feb 09, 2011 | 7.446 | 7.437 | 7.234 | 7.288 | 44,811,416 | -0.16(-2.12%) |
Feb 08, 2011 | 7.354 | 7.455 | 7.285 | 7.446 | 55,010,012 | +0.06(+0.86%) |
Feb 07, 2011 | 7.335 | 7.595 | 7.311 | 7.382 | 128,891,096 | +0.29(+4.03%) |
Feb 04, 2011 | 7.217 | 7.311 | 7.078 | 7.097 | 44,223,640 | -0.10(-1.35%) |
Feb 03, 2011 | 7.215 | 7.237 | 7.033 | 7.193 | 48,631,424 | -0.01(-0.13%) |
Feb 02, 2011 | 7.158 | 7.420 | 7.149 | 7.203 | 89,497,400 | +0.07(+0.93%) |
Feb 01, 2011 | 6.957 | 7.231 | 6.889 | 7.137 | 100,414,312 | +0.17(+2.37%) |
Jan 31, 2011 | 6.497 | 7.019 | 6.485 | 6.972 | 107,000,632 | +0.52(+8.05%) |
Jan 28, 2011 | 6.514 | 6.580 | 6.433 | 6.452 | 40,306,536 | -0.09(-1.34%) |
Jan 27, 2011 | 6.558 | 6.639 | 6.483 | 6.539 | 38,292,148 | -0.08(-1.25%) |
Jan 26, 2011 | 6.521 | 6.655 | 6.492 | 6.622 | 39,690,588 | +0.15(+2.26%) |
Jan 25, 2011 | 6.613 | 6.646 | 6.429 | 6.476 | 56,979,964 | -0.17(-2.56%) |
Jan 24, 2011 | 6.511 | 6.655 | 6.511 | 6.646 | 30,666,452 | +0.08(+1.26%) |
Jan 21, 2011 | 6.594 | 6.641 | 6.535 | 6.563 | 28,385,356 | -0.00(-0.04%) |
Jan 20, 2011 | 6.506 | 6.608 | 6.433 | 6.565 | 51,460,860 | -0.00(-0.07%) |
Jan 19, 2011 | 6.521 | 6.624 | 6.514 | 6.570 | 61,372,548 | +0.04(+0.58%) |
Jan 18, 2011 | 6.542 | 6.573 | 6.483 | 6.532 | 34,224,856 | +0.00(+0.04%) |
Jan 14, 2011 | 6.530 | 6.565 | 6.476 | 6.530 | 47,916,740 | -0.01(-0.14%) |
Jan 13, 2011 | 6.594 | 6.610 | 6.523 | 6.539 | 51,472,008 | -0.04(-0.68%) |
Jan 12, 2011 | 6.485 | 6.610 | 6.483 | 6.584 | 64,333,368 | +0.13(+2.01%) |
Jan 11, 2011 | 6.381 | 6.466 | 6.327 | 6.454 | 39,566,796 | +0.09(+1.41%) |
Jan 10, 2011 | 6.334 | 6.386 | 6.263 | 6.365 | 38,240,100 | +0.00(+0.04%) |
Jan 07, 2011 | 6.306 | 6.379 | 6.287 | 6.362 | 41,908,888 | +0.07(+1.05%) |
Jan 06, 2011 | 6.327 | 6.459 | 6.280 | 6.296 | 69,733,816 | +0.04(+0.64%) |
Jan 05, 2011 | 6.171 | 6.277 | 6.145 | 6.256 | 35,123,052 | +0.07(+1.07%) |
Jan 04, 2011 | 6.301 | 6.301 | 6.122 | 6.190 | 41,298,868 | -0.07(-1.09%) |
Jan 03, 2011 | 6.230 | 6.292 | 6.188 | 6.259 | 48,314,856 | +0.14(+2.32%) |
Dec 31, 2010 | 6.112 | 6.155 | 6.081 | 6.117 | 19,459,894 | -0.01(-0.23%) |
Dec 30, 2010 | 6.155 | 6.240 | 6.122 | 6.131 | 39,408,932 | -0.02(-0.40%) |
Dec 29, 2010 | 6.113 | 6.163 | 6.071 | 6.156 | 30,673,554 | +0.07(+1.16%) |
Dec 28, 2010 | 6.050 | 6.116 | 6.033 | 6.085 | 30,094,140 | +0.07(+1.09%) |
Dec 27, 2010 | 5.998 | 6.043 | 5.946 | 6.019 | 20,833,914 | -0.01(-0.16%) |
Dec 23, 2010 | 5.913 | 6.071 | 5.904 | 6.029 | 38,672,124 | +0.05(+0.79%) |
Dec 22, 2010 | 5.960 | 6.003 | 5.920 | 5.982 | 37,715,816 | +0.01(+0.12%) |
Dec 21, 2010 | 5.920 | 5.991 | 5.845 | 5.975 | 63,413,352 | +0.00(+0.08%) |
Dec 20, 2010 | 5.605 | 5.972 | 5.596 | 5.970 | 153,683,968 | +0.48(+8.84%) |
Dec 17, 2010 | 5.530 | 5.537 | 5.468 | 5.485 | 50,614,784 | -0.06(-1.15%) |
Dec 16, 2010 | 5.530 | 5.589 | 5.497 | 5.548 | 46,906,644 | +0.01(+0.26%) |
Dec 15, 2010 | 5.393 | 5.558 | 5.393 | 5.534 | 83,299,736 | +0.12(+2.13%) |
Dec 14, 2010 | 5.363 | 5.433 | 5.358 | 5.419 | 44,835,676 | +0.03(+0.48%) |
Dec 13, 2010 | 5.428 | 5.452 | 5.379 | 5.393 | 40,945,520 | -0.00(-0.04%) |
Dec 10, 2010 | 5.384 | 5.410 | 5.344 | 5.395 | 31,672,170 | +0.02(+0.39%) |
Dec 09, 2010 | 5.400 | 5.424 | 5.348 | 5.374 | 33,527,402 | -0.01(-0.26%) |
Dec 08, 2010 | 5.355 | 5.466 | 5.344 | 5.388 | 84,291,264 | +0.04(+0.66%) |
Dec 07, 2010 | 5.360 | 5.388 | 5.268 | 5.353 | 65,250,564 | +0.14(+2.71%) |
Dec 06, 2010 | 5.212 | 5.344 | 5.195 | 5.212 | 59,956,360 | -0.00(-0.09%) |
Dec 03, 2010 | 5.082 | 5.233 | 5.078 | 5.217 | 62,392,680 | +0.12(+2.45%) |
Dec 02, 2010 | 5.047 | 5.148 | 5.031 | 5.092 | 53,142,040 | +0.05(+1.03%) |
Dec 01, 2010 | 5.028 | 5.052 | 4.969 | 5.040 | 61,433,820 | +0.07(+1.37%) |
Nov 30, 2010 | 5.104 | 5.132 | 4.968 | 4.972 | 96,220,888 | -0.22(-4.22%) |
Nov 29, 2010 | 5.167 | 5.202 | 5.106 | 5.191 | 25,768,082 | +0.01(+0.27%) |
Nov 26, 2010 | 5.188 | 5.254 | 5.165 | 5.177 | 16,223,451 | -0.04(-0.86%) |
Nov 24, 2010 | 5.179 | 5.221 | 5.221 | 5.221 | 29,723,638 | +0.08(+1.65%) |
Nov 23, 2010 | 5.226 | 5.238 | 5.125 | 5.137 | 43,698,416 | -0.17(-3.19%) |
Nov 22, 2010 | 5.320 | 5.320 | 5.191 | 5.306 | 31,788,530 | -0.02(-0.44%) |
Nov 19, 2010 | 5.224 | 5.334 | 5.191 | 5.330 | 41,840,292 | +0.09(+1.75%) |
Nov 18, 2010 | 5.205 | 5.297 | 5.202 | 5.238 | 50,780,004 | +0.04(+0.68%) |
Nov 17, 2010 | 5.191 | 5.245 | 5.162 | 5.202 | 39,174,972 | +0.03(+0.64%) |
Nov 16, 2010 | 5.219 | 5.235 | 5.125 | 5.169 | 58,370,604 | -0.08(-1.57%) |
Nov 15, 2010 | 5.400 | 5.410 | 5.238 | 5.252 | 46,795,684 | -0.10(-1.80%) |
Nov 12, 2010 | 5.410 | 5.410 | 5.273 | 5.348 | 60,130,684 | -0.12(-2.11%) |
Nov 11, 2010 | 5.483 | 5.485 | 5.355 | 5.464 | 74,090,248 | -0.05(-0.85%) |
Nov 10, 2010 | 5.473 | 5.544 | 5.391 | 5.511 | 59,491,804 | +0.08(+1.52%) |
Nov 09, 2010 | 5.499 | 5.560 | 5.393 | 5.428 | 81,795,536 | +0.13(+2.44%) |
Nov 08, 2010 | 5.240 | 5.363 | 5.231 | 5.299 | 43,915,724 | +0.06(+1.08%) |
Nov 05, 2010 | 5.217 | 5.247 | 5.186 | 5.242 | 44,161,752 | -0.00(-0.09%) |
Nov 04, 2010 | 5.179 | 5.259 | 5.120 | 5.247 | 118,332,480 | -0.00(-0.09%) |
Nov 03, 2010 | 5.212 | 5.254 | 5.144 | 5.252 | 63,947,316 | +0.06(+1.18%) |
Nov 02, 2010 | 5.195 | 5.221 | 5.144 | 5.191 | 29,884,842 | +0.05(+1.01%) |
Nov 01, 2010 | 5.184 | 5.233 | 5.120 | 5.139 | 50,067,660 | +0.04(+0.69%) |
Oct 29, 2010 | 5.007 | 5.127 | 4.991 | 5.104 | 48,849,132 | +0.08(+1.64%) |
Oct 28, 2010 | 5.054 | 5.056 | 4.969 | 5.021 | 45,825,000 | -0.01(-0.19%) |
Oct 27, 2010 | 4.969 | 5.049 | 4.944 | 5.031 | 66,661,380 | +0.05(+0.99%) |
Oct 25, 2010 | 5.040 | 5.056 | 4.944 | 4.981 | 64,806,604 | -0.01(-0.19%) |
Oct 22, 2010 | 5.172 | 5.186 | 4.976 | 4.991 | 93,639,248 | -0.17(-3.24%) |
Oct 21, 2010 | 5.240 | 5.245 | 5.101 | 5.158 | 59,683,072 | -0.06(-1.13%) |
Oct 20, 2010 | 5.193 | 5.282 | 5.181 | 5.217 | 58,507,808 | +0.05(+0.91%) |
Oct 19, 2010 | 5.290 | 5.318 | 5.120 | 5.169 | 89,492,432 | -0.17(-3.22%) |
Oct 18, 2010 | 5.410 | 5.421 | 5.308 | 5.341 | 54,738,060 | -0.07(-1.30%) |
Oct 15, 2010 | 5.433 | 5.454 | 5.339 | 5.412 | 56,837,016 | +0.01(+0.13%) |
Oct 14, 2010 | 5.483 | 5.508 | 5.360 | 5.405 | 59,616,672 | -0.07(-1.20%) |
Oct 13, 2010 | 5.624 | 5.638 | 5.405 | 5.471 | 126,797,008 | -0.15(-2.64%) |
Oct 12, 2010 | 5.664 | 5.690 | 5.570 | 5.619 | 125,007,568 | +0.13(+2.45%) |
Oct 11, 2010 | 5.709 | 5.725 | 5.468 | 5.485 | 70,284,896 | +0.06(+1.08%) |
Oct 08, 2010 | 5.426 | 5.457 | 5.245 | 5.426 | 45,597,200 | +0.13(+2.54%) |
Oct 07, 2010 | 5.355 | 5.355 | 5.238 | 5.292 | 189,456 | -0.03(-0.49%) |
Oct 06, 2010 | 5.257 | 5.355 | 5.250 | 5.318 | 41,610,740 | +0.06(+1.21%) |
Oct 05, 2010 | 5.311 | 5.365 | 5.221 | 5.254 | 236,855 | +0.01(+0.18%) |
Oct 04, 2010 | 5.370 | 5.372 | 5.198 | 5.245 | 46,584,944 | -0.12(-2.28%) |
Oct 01, 2010 | 5.367 | 5.438 | 5.332 | 5.367 | 57,636,296 | +0.04(+0.68%) |
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%) |