Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.105 | 3.137 | 3.064 | 3.121 | 78,594,568 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.165 | 3.091 | 3.153 | 51,041,112 | +0.03(+1.10%) |
Nov 26, 2010 | 3.155 | 3.174 | 3.119 | 3.119 | 15,602,489 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.158 | 3.158 | 3.158 | 43,374,916 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,911,848 | -0.07(-2.33%) |
Nov 22, 2010 | 3.133 | 3.174 | 3.105 | 3.155 | 50,233,260 | +0.00(+0.06%) |
Nov 19, 2010 | 3.048 | 3.165 | 3.043 | 3.154 | 78,123,048 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.084 | 3.002 | 3.055 | 108,263,112 | +0.09(+3.10%) |
Nov 17, 2010 | 2.912 | 2.997 | 2.885 | 2.963 | 60,151,852 | +0.05(+1.63%) |
Nov 16, 2010 | 2.954 | 2.995 | 2.910 | 2.915 | 80,602,688 | -0.09(-2.96%) |
Nov 15, 2010 | 3.055 | 3.098 | 2.997 | 3.004 | 79,969,592 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,576,800 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,961,448 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.922 | 2.866 | 2.922 | 56,799,976 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,149,920 | -0.02(-0.53%) |
Nov 08, 2010 | 2.889 | 2.928 | 2.866 | 2.903 | 65,972,400 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.850 | 2.891 | 80,149,832 | +0.05(+1.65%) |
Nov 04, 2010 | 2.866 | 2.896 | 2.839 | 2.844 | 76,242,712 | +0.00(+0.16%) |
Nov 03, 2010 | 2.837 | 2.857 | 2.763 | 2.839 | 73,232,416 | +0.02(+0.77%) |
Nov 02, 2010 | 2.772 | 2.864 | 2.756 | 2.817 | 63,343,180 | +0.06(+2.03%) |
Nov 01, 2010 | 2.775 | 2.818 | 2.738 | 2.761 | 51,665,416 | +0.00(+0.16%) |
Oct 29, 2010 | 2.759 | 2.786 | 2.729 | 2.757 | 60,494,628 | -0.01(-0.24%) |
Oct 28, 2010 | 2.798 | 2.807 | 2.738 | 2.763 | 76,800,936 | +0.00(+0.08%) |
Oct 27, 2010 | 2.697 | 2.770 | 2.690 | 2.761 | 54,163,716 | +0.03(+1.09%) |
Oct 25, 2010 | 2.727 | 2.751 | 2.701 | 2.731 | 73,382,920 | +0.03(+0.93%) |
Oct 22, 2010 | 2.559 | 2.727 | 2.532 | 2.706 | 144,207,296 | +0.16(+6.40%) |
Oct 21, 2010 | 2.591 | 2.596 | 2.504 | 2.543 | 110,409,272 | -0.05(-1.77%) |
Oct 20, 2010 | 2.591 | 2.660 | 2.545 | 2.589 | 83,240,784 | +0.00(+0.02%) |
Oct 19, 2010 | 2.548 | 2.607 | 2.527 | 2.588 | 94,371,232 | -0.02(-0.64%) |
Oct 18, 2010 | 2.591 | 2.617 | 2.545 | 2.605 | 48,856,924 | +0.02(+0.62%) |
Oct 15, 2010 | 2.600 | 2.630 | 2.559 | 2.589 | 69,771,776 | +0.03(+1.16%) |
Oct 14, 2010 | 2.603 | 2.607 | 2.548 | 2.559 | 65,227,296 | -0.04(-1.59%) |
Oct 13, 2010 | 2.568 | 2.637 | 2.541 | 2.600 | 105,608,752 | +0.07(+2.95%) |
Oct 12, 2010 | 2.458 | 2.539 | 2.438 | 2.526 | 65,925,468 | +0.05(+1.90%) |
Oct 11, 2010 | 2.502 | 2.523 | 2.467 | 2.479 | 48,259,976 | -0.01(-0.46%) |
Oct 08, 2010 | 2.445 | 2.511 | 2.410 | 2.490 | 77,093,384 | +0.04(+1.50%) |
Oct 07, 2010 | 2.484 | 2.486 | 2.380 | 2.454 | 83,015,432 | -0.02(-0.74%) |
Oct 06, 2010 | 2.596 | 2.607 | 2.447 | 2.472 | 115,298,488 | -0.12(-4.77%) |
Oct 05, 2010 | 2.633 | 2.637 | 2.589 | 2.596 | 82,154,328 | +0.02(+0.71%) |
Oct 04, 2010 | 2.578 | 2.621 | 2.525 | 2.578 | 81,708,568 | -0.03(-0.97%) |
Oct 01, 2010 | 2.717 | 2.722 | 2.582 | 2.603 | 108,950,472 | -0.08(-2.84%) |
Sep 30, 2010 | 2.759 | 2.790 | 2.656 | 2.679 | 85,865,632 | -0.05(-1.67%) |
Sep 29, 2010 | 2.720 | 2.805 | 2.695 | 2.724 | 106,281,824 | -0.02(-0.76%) |
Sep 28, 2010 | 2.754 | 2.784 | 2.697 | 2.745 | 78,840,688 | -0.01(-0.20%) |
Sep 27, 2010 | 2.832 | 2.834 | 2.715 | 2.751 | 108,961,024 | -0.06(-2.16%) |
Sep 24, 2010 | 2.724 | 2.821 | 2.704 | 2.811 | 118,499,456 | +0.15(+5.51%) |
Sep 23, 2010 | 2.642 | 2.747 | 2.619 | 2.665 | 135,260,912 | +0.05(+2.02%) |
Sep 22, 2010 | 2.580 | 2.635 | 2.564 | 2.612 | 109,013,936 | +0.02(+0.89%) |
Sep 21, 2010 | 2.442 | 2.630 | 2.442 | 2.589 | 194,010,336 | +0.13(+5.42%) |
Sep 20, 2010 | 2.419 | 2.465 | 2.396 | 2.456 | 48,317,172 | +0.04(+1.52%) |
Sep 17, 2010 | 2.447 | 2.449 | 2.412 | 2.419 | 45,448,616 | -0.00(-0.09%) |
Sep 15, 2010 | 2.394 | 2.424 | 2.362 | 2.422 | 60,566,892 | +0.00(+0.19%) |
Sep 14, 2010 | 2.419 | 2.449 | 2.396 | 2.417 | 76,085,904 | -0.02(-0.94%) |
Sep 13, 2010 | 2.351 | 2.470 | 2.349 | 2.440 | 110,739,240 | +0.13(+5.66%) |
Sep 10, 2010 | 2.351 | 2.357 | 2.289 | 2.309 | 66,423,328 | -0.03(-1.08%) |
Sep 09, 2010 | 2.396 | 2.399 | 2.305 | 2.334 | 75,745,288 | -0.03(-1.36%) |
Sep 08, 2010 | 2.296 | 2.383 | 2.270 | 2.367 | 133,370,392 | +0.08(+3.30%) |
Sep 07, 2010 | 2.263 | 2.344 | 2.259 | 2.291 | 98,063,976 | +0.02(+0.92%) |
Sep 03, 2010 | 2.247 | 2.277 | 2.220 | 2.270 | 61,771,444 | +0.08(+3.44%) |
Sep 02, 2010 | 2.162 | 2.201 | 2.142 | 2.195 | 65,006,188 | +0.04(+1.80%) |
Sep 01, 2010 | 2.172 | 2.199 | 2.143 | 2.156 | 92,822,024 | +0.02(+0.82%) |
Aug 31, 2010 | 2.179 | 2.247 | 2.133 | 2.138 | 101,546,528 | -0.07(-3.27%) |
Aug 30, 2010 | 2.293 | 2.312 | 2.211 | 2.211 | 65,717,328 | -0.11(-4.74%) |
Aug 27, 2010 | 2.261 | 2.339 | 2.204 | 2.321 | 115,633,544 | +0.07(+3.27%) |
Aug 26, 2010 | 2.305 | 2.330 | 2.247 | 2.247 | 71,689,328 | -0.03(-1.21%) |
Aug 25, 2010 | 2.204 | 2.293 | 2.192 | 2.275 | 82,584,168 | +0.05(+2.06%) |
Aug 24, 2010 | 2.179 | 2.252 | 2.174 | 2.229 | 69,810,912 | -0.02(-1.02%) |
Aug 23, 2010 | 2.293 | 2.351 | 2.245 | 2.252 | 81,375,936 | -0.03(-1.50%) |
Aug 20, 2010 | 2.250 | 2.341 | 2.247 | 2.286 | 142,302,400 | +0.02(+0.91%) |
Aug 19, 2010 | 2.160 | 2.273 | 2.149 | 2.266 | 175,972,688 | +0.13(+6.01%) |
Aug 18, 2010 | 2.119 | 2.156 | 2.105 | 2.137 | 37,831,580 | +0.01(+0.54%) |
Aug 17, 2010 | 2.119 | 2.165 | 2.098 | 2.126 | 52,461,932 | +0.03(+1.31%) |
Aug 16, 2010 | 2.124 | 2.167 | 2.071 | 2.098 | 88,744,984 | -0.06(-2.56%) |
Aug 13, 2010 | 2.121 | 2.183 | 2.117 | 2.153 | 195,986,672 | +0.10(+4.79%) |
Aug 12, 2010 | 2.000 | 2.101 | 1.984 | 2.055 | 144,244,928 | +0.02(+0.88%) |
Aug 11, 2010 | 2.075 | 2.075 | 2.029 | 2.037 | 86,712,080 | -0.08(-3.89%) |
Aug 10, 2010 | 2.174 | 2.179 | 2.110 | 2.119 | 84,177,344 | -0.09(-4.12%) |
Aug 09, 2010 | 2.213 | 2.215 | 2.157 | 2.211 | 50,851,752 | +0.02(+0.94%) |
Aug 06, 2010 | 2.156 | 2.213 | 2.137 | 2.190 | 80,691,088 | +0.03(+1.17%) |
Aug 05, 2010 | 2.144 | 2.169 | 2.105 | 2.165 | 87,277,936 | +0.03(+1.29%) |
Aug 04, 2010 | 2.068 | 2.144 | 2.059 | 2.137 | 93,263,928 | +0.09(+4.25%) |
Aug 03, 2010 | 2.089 | 2.091 | 2.034 | 2.050 | 104,112,648 | -0.06(-2.61%) |
Aug 02, 2010 | 2.144 | 2.153 | 2.096 | 2.105 | 99,867,264 | -0.00(-0.11%) |
Jul 30, 2010 | 2.078 | 2.144 | 2.046 | 2.107 | 107,347,376 | +0.01(+0.66%) |
Jul 29, 2010 | 2.156 | 2.201 | 2.080 | 2.094 | 290,251,584 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,182,320 | -0.08(-3.16%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.399 | 74,397,456 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.429 | 2.332 | 2.419 | 74,388,624 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,133,176 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.390 | 2.417 | 50,384,932 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.484 | 2.355 | 2.378 | 68,104,760 | -0.08(-3.26%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,503,368 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.399 | 86,986,360 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.296 | 2.305 | 140,480,816 | -0.15(-6.25%) |
Jul 15, 2010 | 2.532 | 2.534 | 2.429 | 2.458 | 103,843,400 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.633 | 2.493 | 2.529 | 147,737,872 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,782,536 | +0.09(+3.61%) |
Jul 12, 2010 | 2.373 | 2.447 | 2.371 | 2.417 | 61,618,784 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.390 | 2.344 | 2.373 | 62,319,972 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.334 | 2.364 | 85,390,200 | -0.07(-3.01%) |
Jul 07, 2010 | 2.334 | 2.451 | 2.330 | 2.438 | 66,326,344 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.305 | 2.325 | 77,621,952 | -0.03(-1.07%) |
Jul 02, 2010 | 2.390 | 2.394 | 2.270 | 2.351 | 80,360,968 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,346,784 | +0.04(+1.66%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,924,952 | -0.06(-2.58%) |
Jun 29, 2010 | 2.490 | 2.493 | 2.387 | 2.403 | 72,038,208 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.500 | 2.541 | 55,322,300 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.678 | 2.539 | 2.548 | 79,040,656 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.600 | 2.681 | 66,943,284 | +0.03(+1.12%) |
Jun 22, 2010 | 2.789 | 2.823 | 2.637 | 2.651 | 89,127,560 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,054,320 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.798 | 2.821 | 101,714,304 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,654,232 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.662 | 2.699 | 39,592,680 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,622,116 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,890,132 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.662 | 48,196,996 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.545 | 2.603 | 66,674,928 | +0.10(+4.03%) |
Jun 09, 2010 | 2.578 | 2.646 | 2.493 | 2.502 | 76,001,648 | -0.06(-2.42%) |
Jun 08, 2010 | 2.625 | 2.626 | 2.497 | 2.564 | 105,489,776 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.805 | 2.626 | 2.638 | 62,925,916 | -0.14(-4.90%) |
Jun 04, 2010 | 2.828 | 2.878 | 2.759 | 2.774 | 73,200,280 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,923,536 | -0.00(-0.16%) |
Jun 02, 2010 | 2.889 | 2.920 | 2.870 | 2.917 | 70,761,872 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.883 | 2.885 | 57,505,616 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.967 | 3.013 | 59,435,232 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,790,944 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.915 | 2.924 | 108,475,512 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.717 | 2.910 | 105,384,952 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.944 | 2.825 | 2.834 | 72,463,728 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,618,968 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.857 | 123,025,704 | -0.07(-2.35%) |
May 19, 2010 | 2.866 | 2.931 | 2.846 | 2.926 | 90,105,312 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.022 | 2.864 | 2.880 | 73,490,232 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,325,584 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.889 | 2.972 | 271,793,088 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.506 | 3.327 | 3.360 | 135,995,680 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.366 | 98,160,896 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,389,112 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,745,416 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.201 | 125,775,048 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,329,256 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,087,616 | -0.06(-1.69%) |
May 04, 2010 | 3.509 | 3.515 | 3.332 | 3.382 | 142,963,248 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.642 | 3.509 | 3.564 | 117,626,904 | -0.04(-1.08%) |
Apr 30, 2010 | 3.772 | 3.779 | 3.600 | 3.603 | 116,455,464 | -0.22(-5.65%) |
Apr 29, 2010 | 3.717 | 3.823 | 3.662 | 3.818 | 107,614,208 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,277,760 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.687 | 3.699 | 66,141,152 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,537,436 | +0.04(+0.97%) |
Apr 23, 2010 | 3.811 | 3.820 | 3.704 | 3.770 | 82,081,952 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,618,168 | +0.02(+0.42%) |
Apr 21, 2010 | 3.928 | 3.933 | 3.761 | 3.807 | 97,669,880 | -0.10(-2.58%) |
Apr 20, 2010 | 3.921 | 3.963 | 3.857 | 3.908 | 73,934,400 | +0.01(+0.35%) |
Apr 19, 2010 | 3.882 | 3.905 | 3.763 | 3.894 | 119,319,088 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,081,312 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.155 | 4.073 | 4.130 | 104,390,648 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.100 | 98,139,184 | +0.05(+1.25%) |
Apr 13, 2010 | 3.983 | 4.064 | 3.967 | 4.050 | 70,171,184 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.983 | 3.894 | 3.967 | 59,573,836 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,133,304 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.850 | 3.871 | 113,116,768 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,112,648 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.967 | 3.841 | 3.910 | 88,121,824 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.015 | 3.970 | 4.009 | 45,093,380 | +0.06(+1.51%) |
Apr 01, 2010 | 4.009 | 3.949 | 3.949 | 3.949 | 37,029,436 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.970 | 3.990 | 42,499,156 | -0.05(-1.30%) |
Mar 30, 2010 | 4.073 | 4.093 | 3.974 | 4.043 | 35,332,772 | +0.02(+0.40%) |
Mar 29, 2010 | 4.002 | 4.036 | 3.947 | 4.027 | 43,002,584 | +0.05(+1.27%) |
Mar 26, 2010 | 4.011 | 4.052 | 3.944 | 3.976 | 37,580,120 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.048 | 3.967 | 3.976 | 53,983,704 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.080 | 3.957 | 3.965 | 47,559,224 | -0.14(-3.35%) |
Mar 23, 2010 | 4.049 | 4.123 | 4.022 | 4.103 | 53,812,308 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,459,012 | +0.06(+1.62%) |
Mar 19, 2010 | 4.064 | 4.075 | 3.905 | 3.956 | 63,735,432 | -0.05(-1.20%) |
Mar 18, 2010 | 4.158 | 4.158 | 3.967 | 4.004 | 80,777,976 | -0.15(-3.54%) |
Mar 17, 2010 | 4.096 | 4.206 | 4.096 | 4.151 | 70,988,688 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.096 | 3.931 | 4.072 | 72,495,328 | +0.14(+3.47%) |
Mar 15, 2010 | 3.908 | 3.990 | 3.898 | 3.935 | 39,126,928 | -0.02(-0.52%) |
Mar 12, 2010 | 3.986 | 3.997 | 3.935 | 3.956 | 56,727,396 | +0.01(+0.35%) |
Mar 11, 2010 | 4.002 | 4.015 | 3.926 | 3.942 | 58,941,256 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.011 | 4.034 | 45,625,980 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.064 | 3.917 | 4.025 | 90,575,088 | +0.14(+3.72%) |
Mar 08, 2010 | 3.940 | 3.951 | 3.864 | 3.880 | 47,892,740 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.937 | 68,997,344 | +0.12(+3.06%) |
Mar 04, 2010 | 3.830 | 3.859 | 3.772 | 3.820 | 60,765,760 | +0.01(+0.18%) |
Mar 03, 2010 | 3.885 | 3.905 | 3.781 | 3.814 | 43,530,564 | -0.05(-1.25%) |
Mar 02, 2010 | 3.898 | 3.947 | 3.834 | 3.862 | 58,721,876 | -0.00(-0.06%) |
Mar 01, 2010 | 3.717 | 3.882 | 3.687 | 3.864 | 60,599,120 | +0.15(+4.01%) |
Feb 26, 2010 | 3.743 | 3.770 | 3.692 | 3.715 | 42,889,352 | -0.05(-1.22%) |
Feb 25, 2010 | 3.708 | 3.770 | 3.614 | 3.761 | 62,899,896 | -0.03(-0.91%) |
Feb 24, 2010 | 3.749 | 3.832 | 3.738 | 3.795 | 48,607,384 | +0.08(+2.10%) |
Feb 23, 2010 | 3.820 | 3.837 | 3.678 | 3.717 | 53,394,316 | -0.09(-2.41%) |
Feb 22, 2010 | 3.818 | 3.876 | 3.784 | 3.809 | 49,939,132 | +0.01(+0.18%) |
Feb 19, 2010 | 3.807 | 3.848 | 3.784 | 3.802 | 55,667,176 | -0.02(-0.54%) |
Feb 18, 2010 | 3.866 | 3.887 | 3.717 | 3.823 | 165,217,312 | -0.27(-6.56%) |
Feb 17, 2010 | 4.103 | 4.105 | 3.973 | 4.091 | 95,370,600 | +0.04(+0.96%) |
Feb 16, 2010 | 4.031 | 4.068 | 3.983 | 4.052 | 49,823,512 | +0.07(+1.84%) |
Feb 12, 2010 | 3.898 | 3.979 | 3.979 | 3.979 | 85,057,024 | +0.05(+1.34%) |
Feb 11, 2010 | 3.814 | 3.967 | 3.786 | 3.926 | 75,874,024 | +0.17(+4.58%) |
Feb 10, 2010 | 3.706 | 3.788 | 3.681 | 3.754 | 58,414,416 | +0.07(+1.93%) |
Feb 09, 2010 | 3.772 | 3.791 | 3.646 | 3.683 | 101,402,008 | -0.03(-0.80%) |
Feb 08, 2010 | 3.708 | 3.802 | 3.640 | 3.713 | 48,529,992 | -0.01(-0.18%) |
Feb 05, 2010 | 3.642 | 3.729 | 3.577 | 3.720 | 65,939,752 | +0.07(+2.01%) |
Feb 04, 2010 | 3.837 | 3.837 | 3.605 | 3.646 | 84,901,936 | -0.22(-5.81%) |
Feb 03, 2010 | 3.804 | 3.887 | 3.786 | 3.871 | 61,300,152 | +0.03(+0.84%) |
Feb 02, 2010 | 3.786 | 3.887 | 3.775 | 3.839 | 92,644,664 | +0.04(+1.03%) |
Feb 01, 2010 | 3.543 | 3.807 | 3.513 | 3.800 | 103,419,176 | +0.27(+7.67%) |
Jan 29, 2010 | 3.731 | 3.772 | 3.474 | 3.529 | 84,456,952 | -0.16(-4.35%) |
Jan 28, 2010 | 3.848 | 3.862 | 3.637 | 3.690 | 74,978,264 | -0.13(-3.36%) |
Jan 27, 2010 | 3.715 | 3.832 | 3.674 | 3.818 | 88,577,360 | +0.10(+2.71%) |
Jan 26, 2010 | 3.820 | 3.846 | 3.715 | 3.717 | 77,907,720 | -0.12(-3.17%) |
Jan 25, 2010 | 3.837 | 3.912 | 3.809 | 3.839 | 70,171,896 | +0.06(+1.70%) |
Jan 22, 2010 | 3.864 | 3.935 | 3.752 | 3.775 | 116,429,176 | -0.14(-3.46%) |
Jan 21, 2010 | 3.979 | 4.050 | 3.873 | 3.910 | 66,351,680 | -0.07(-1.76%) |
Jan 20, 2010 | 3.947 | 3.997 | 3.894 | 3.980 | 78,462,984 | -0.02(-0.43%) |
Jan 19, 2010 | 3.894 | 4.022 | 3.882 | 3.997 | 59,451,116 | +0.07(+1.87%) |
Jan 15, 2010 | 4.013 | 3.924 | 3.924 | 3.924 | 89,197,520 | -0.12(-2.95%) |
Jan 14, 2010 | 4.057 | 4.086 | 3.974 | 4.043 | 66,339,892 | -0.06(-1.56%) |
Jan 13, 2010 | 4.080 | 4.121 | 3.921 | 4.107 | 55,475,592 | +0.06(+1.36%) |
Jan 12, 2010 | 4.132 | 4.148 | 3.965 | 4.052 | 68,400,720 | -0.14(-3.39%) |
Jan 11, 2010 | 4.277 | 4.295 | 4.135 | 4.194 | 60,680,368 | -0.06(-1.40%) |
Jan 08, 2010 | 4.210 | 4.284 | 4.185 | 4.254 | 52,129,708 | +0.01(+0.22%) |
Jan 07, 2010 | 4.307 | 4.325 | 4.213 | 4.245 | 59,718,864 | -0.08(-1.96%) |
Jan 06, 2010 | 4.300 | 4.339 | 4.258 | 4.330 | 70,281,472 | +0.03(+0.64%) |
Jan 05, 2010 | 4.224 | 4.348 | 4.224 | 4.302 | 79,435,256 | +0.06(+1.46%) |
Jan 04, 2010 | 4.245 | 4.270 | 4.153 | 4.240 | 87,236,456 | -0.04(-1.02%) |
Dec 31, 2009 | 4.291 | 4.284 | 4.284 | 4.284 | 76,349,552 | +0.00(+0.05%) |
Dec 30, 2009 | 4.171 | 4.307 | 4.142 | 4.281 | 76,755,360 | +0.15(+3.61%) |
Dec 29, 2009 | 4.068 | 4.144 | 4.059 | 4.132 | 51,876,172 | +0.05(+1.24%) |
Dec 28, 2009 | 4.142 | 4.178 | 4.041 | 4.082 | 50,717,984 | -0.07(-1.60%) |
Dec 24, 2009 | 4.169 | 4.176 | 4.132 | 4.148 | 14,914,948 | -0.01(-0.22%) |
Dec 23, 2009 | 4.139 | 4.169 | 4.086 | 4.158 | 48,211,484 | +0.06(+1.40%) |
Dec 22, 2009 | 3.995 | 4.142 | 3.990 | 4.100 | 86,455,912 | +0.11(+2.64%) |
Dec 21, 2009 | 3.880 | 4.011 | 3.876 | 3.995 | 46,636,604 | +0.14(+3.57%) |
Dec 18, 2009 | 3.892 | 3.905 | 3.811 | 3.857 | 88,639,592 | -0.00(-0.06%) |
Dec 17, 2009 | 3.889 | 4.009 | 3.802 | 3.859 | 110,776,200 | -0.02(-0.47%) |
Dec 16, 2009 | 3.717 | 3.919 | 3.697 | 3.878 | 183,522,336 | +0.29(+8.05%) |
Dec 15, 2009 | 3.568 | 3.648 | 3.559 | 3.589 | 48,638,328 | -0.00(-0.13%) |
Dec 14, 2009 | 3.587 | 3.605 | 3.499 | 3.593 | 44,205,420 | +0.11(+3.02%) |
Dec 11, 2009 | 3.564 | 3.568 | 3.479 | 3.488 | 45,448,524 | -0.05(-1.30%) |
Dec 10, 2009 | 3.623 | 3.646 | 3.522 | 3.534 | 45,461,344 | -0.06(-1.78%) |
Dec 09, 2009 | 3.548 | 3.624 | 3.513 | 3.598 | 73,214,984 | +0.09(+2.48%) |
Dec 08, 2009 | 3.630 | 3.646 | 3.490 | 3.511 | 117,249,864 | -0.18(-4.85%) |
Dec 07, 2009 | 3.635 | 3.772 | 3.463 | 3.690 | 297,762,400 | +0.42(+12.83%) |
Dec 04, 2009 | 3.231 | 3.284 | 3.181 | 3.270 | 89,891,976 | +0.10(+3.11%) |
Dec 03, 2009 | 3.183 | 3.240 | 3.167 | 3.171 | 71,955,376 | +0.03(+0.80%) |
Dec 02, 2009 | 3.061 | 3.153 | 3.043 | 3.146 | 65,665,420 | +0.09(+3.00%) |