Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.389 | 5.391 | 5.077 | 5.196 | 98,526,904 | -0.11(-1.99%) |
Feb 25, 2011 | 5.334 | 5.389 | 5.260 | 5.301 | 84,570,968 | +0.11(+2.08%) |
Feb 24, 2011 | 5.095 | 5.283 | 5.058 | 5.194 | 135,819,152 | +0.12(+2.44%) |
Feb 23, 2011 | 5.322 | 5.373 | 4.994 | 5.070 | 162,558,432 | -0.25(-4.74%) |
Feb 22, 2011 | 5.684 | 5.700 | 5.304 | 5.322 | 152,183,328 | -0.55(-9.44%) |
Feb 18, 2011 | 5.856 | 5.950 | 5.785 | 5.877 | 152,040,976 | -0.01(-0.19%) |
Feb 17, 2011 | 5.210 | 5.964 | 5.185 | 5.888 | 378,241,280 | +0.53(+9.84%) |
Feb 16, 2011 | 5.240 | 5.437 | 5.221 | 5.361 | 142,042,112 | +0.19(+3.68%) |
Feb 15, 2011 | 5.308 | 5.327 | 5.148 | 5.171 | 96,628,384 | -0.13(-2.42%) |
Feb 14, 2011 | 5.446 | 5.618 | 5.279 | 5.299 | 140,306,768 | -0.08(-1.53%) |
Feb 11, 2011 | 5.214 | 5.551 | 5.129 | 5.382 | 148,197,232 | +0.15(+2.85%) |
Feb 10, 2011 | 5.222 | 5.322 | 5.182 | 5.233 | 113,583,344 | -0.11(-2.02%) |
Feb 09, 2011 | 5.494 | 5.549 | 5.242 | 5.340 | 139,231,632 | -0.13(-2.44%) |
Feb 08, 2011 | 5.648 | 5.683 | 5.448 | 5.474 | 117,377,688 | -0.17(-2.96%) |
Feb 07, 2011 | 5.806 | 5.831 | 5.620 | 5.641 | 101,795,032 | -0.25(-4.16%) |
Feb 04, 2011 | 5.836 | 5.932 | 5.813 | 5.886 | 95,169,200 | +0.13(+2.29%) |
Feb 03, 2011 | 5.875 | 5.875 | 5.629 | 5.754 | 112,381,952 | -0.11(-1.90%) |
Feb 02, 2011 | 5.579 | 6.001 | 5.579 | 5.866 | 175,115,936 | +0.25(+4.54%) |
Feb 01, 2011 | 5.533 | 5.652 | 5.496 | 5.611 | 71,328,328 | +0.13(+2.30%) |
Jan 31, 2011 | 5.457 | 5.561 | 5.368 | 5.485 | 81,730,128 | +0.04(+0.67%) |
Jan 28, 2011 | 5.625 | 5.719 | 5.320 | 5.448 | 119,360,744 | -0.16(-2.91%) |
Jan 27, 2011 | 5.707 | 5.721 | 5.503 | 5.611 | 71,688,088 | -0.02(-0.28%) |
Jan 26, 2011 | 5.554 | 5.733 | 5.515 | 5.627 | 117,108,416 | +0.13(+2.38%) |
Jan 25, 2011 | 5.645 | 5.705 | 5.460 | 5.496 | 118,395,576 | -0.17(-3.07%) |
Jan 24, 2011 | 5.329 | 5.744 | 5.269 | 5.671 | 224,257,312 | +0.58(+11.30%) |
Jan 21, 2011 | 5.198 | 5.272 | 5.086 | 5.095 | 80,617,096 | -0.05(-0.94%) |
Jan 20, 2011 | 5.088 | 5.173 | 4.996 | 5.143 | 121,173,032 | +0.00(+0.08%) |
Jan 19, 2011 | 5.285 | 5.412 | 5.127 | 5.139 | 130,533,888 | -0.14(-2.71%) |
Jan 18, 2011 | 5.336 | 5.373 | 5.152 | 5.282 | 197,195,152 | -0.13(-2.35%) |
Jan 14, 2011 | 5.272 | 5.499 | 5.240 | 5.409 | 173,936,032 | +0.05(+0.86%) |
Jan 13, 2011 | 5.297 | 5.467 | 5.132 | 5.363 | 293,847,744 | +0.01(+0.16%) |
Jan 12, 2011 | 4.659 | 5.359 | 4.643 | 5.355 | 373,917,216 | +0.70(+14.98%) |
Jan 11, 2011 | 4.795 | 4.841 | 4.556 | 4.657 | 295,582,912 | -0.07(-1.56%) |
Jan 10, 2011 | 4.474 | 4.740 | 4.439 | 4.731 | 189,893,232 | +0.17(+3.83%) |
Jan 07, 2011 | 4.382 | 4.570 | 4.283 | 4.556 | 281,330,240 | +0.12(+2.79%) |
Jan 06, 2011 | 3.994 | 4.435 | 3.983 | 4.432 | 380,740,544 | +0.54(+13.84%) |
Jan 05, 2011 | 3.683 | 3.898 | 3.646 | 3.894 | 155,328,992 | +0.28(+7.67%) |
Jan 04, 2011 | 3.634 | 3.650 | 3.536 | 3.616 | 71,018,104 | -0.01(-0.32%) |
Jan 03, 2011 | 3.559 | 3.662 | 3.554 | 3.628 | 89,104,424 | +0.10(+2.73%) |
Dec 31, 2010 | 3.440 | 3.536 | 3.435 | 3.531 | 42,661,996 | +0.09(+2.74%) |
Dec 30, 2010 | 3.421 | 3.458 | 3.410 | 3.437 | 19,023,530 | +0.01(+0.33%) |
Dec 29, 2010 | 3.423 | 3.451 | 3.394 | 3.426 | 19,369,674 | +0.00(+0.00%) |
Dec 28, 2010 | 3.440 | 3.462 | 3.405 | 3.426 | 21,179,252 | -0.01(-0.40%) |
Dec 27, 2010 | 3.412 | 3.465 | 3.350 | 3.440 | 27,856,014 | +0.02(+0.54%) |
Dec 23, 2010 | 3.446 | 3.446 | 3.407 | 3.421 | 29,849,678 | -0.03(-0.73%) |
Dec 22, 2010 | 3.403 | 3.451 | 3.371 | 3.446 | 52,113,104 | +0.04(+1.08%) |
Dec 21, 2010 | 3.313 | 3.410 | 3.311 | 3.410 | 50,910,128 | +0.13(+3.91%) |
Dec 20, 2010 | 3.307 | 3.323 | 3.279 | 3.281 | 37,514,396 | -0.01(-0.42%) |
Dec 17, 2010 | 3.279 | 3.313 | 3.240 | 3.295 | 64,703,168 | +0.02(+0.58%) |
Dec 16, 2010 | 3.307 | 3.325 | 3.268 | 3.276 | 68,890,880 | +0.00(+0.12%) |
Dec 15, 2010 | 3.352 | 3.394 | 3.268 | 3.272 | 68,051,712 | -0.07(-2.21%) |
Dec 14, 2010 | 3.405 | 3.467 | 3.341 | 3.346 | 82,332,496 | +0.01(+0.16%) |
Dec 13, 2010 | 3.442 | 3.449 | 3.332 | 3.341 | 66,411,052 | -0.09(-2.54%) |
Dec 10, 2010 | 3.407 | 3.460 | 3.398 | 3.427 | 49,269,372 | +0.02(+0.57%) |
Dec 09, 2010 | 3.382 | 3.430 | 3.334 | 3.408 | 102,747,456 | -0.06(-1.64%) |
Dec 08, 2010 | 3.430 | 3.501 | 3.405 | 3.465 | 66,860,772 | +0.03(+0.87%) |
Dec 07, 2010 | 3.405 | 3.515 | 3.398 | 3.435 | 111,811,328 | +0.11(+3.22%) |
Dec 06, 2010 | 3.403 | 3.410 | 3.313 | 3.328 | 47,799,592 | -0.06(-1.88%) |
Dec 03, 2010 | 3.281 | 3.391 | 3.274 | 3.391 | 66,082,420 | +0.09(+2.85%) |
Dec 02, 2010 | 3.258 | 3.318 | 3.256 | 3.297 | 57,709,240 | +0.04(+1.20%) |
Dec 01, 2010 | 3.183 | 3.278 | 3.178 | 3.258 | 68,308,856 | +0.14(+4.42%) |
Nov 30, 2010 | 3.105 | 3.137 | 3.063 | 3.121 | 78,601,024 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.164 | 3.091 | 3.153 | 51,045,304 | +0.03(+1.10%) |
Nov 26, 2010 | 3.155 | 3.174 | 3.119 | 3.119 | 15,603,770 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.157 | 3.157 | 3.157 | 43,378,480 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,915,948 | -0.07(-2.33%) |
Nov 22, 2010 | 3.132 | 3.174 | 3.105 | 3.155 | 50,237,388 | +0.00(+0.06%) |
Nov 19, 2010 | 3.047 | 3.164 | 3.043 | 3.153 | 78,129,464 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.084 | 3.002 | 3.054 | 108,272,000 | +0.09(+3.10%) |
Nov 17, 2010 | 2.912 | 2.997 | 2.885 | 2.963 | 60,156,792 | +0.05(+1.63%) |
Nov 16, 2010 | 2.953 | 2.995 | 2.910 | 2.915 | 80,609,304 | -0.09(-2.96%) |
Nov 15, 2010 | 3.054 | 3.098 | 2.997 | 3.004 | 79,976,160 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,595,984 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,971,136 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.921 | 2.866 | 2.921 | 56,804,640 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,155,600 | -0.02(-0.53%) |
Nov 08, 2010 | 2.889 | 2.928 | 2.866 | 2.902 | 65,977,820 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.850 | 2.890 | 80,156,416 | +0.05(+1.65%) |
Nov 04, 2010 | 2.866 | 2.896 | 2.839 | 2.843 | 76,248,976 | +0.00(+0.16%) |
Nov 03, 2010 | 2.836 | 2.857 | 2.763 | 2.839 | 73,238,432 | +0.02(+0.77%) |
Nov 02, 2010 | 2.772 | 2.864 | 2.756 | 2.817 | 63,348,380 | +0.06(+2.03%) |
Nov 01, 2010 | 2.775 | 2.818 | 2.738 | 2.761 | 51,669,660 | +0.00(+0.16%) |
Oct 29, 2010 | 2.759 | 2.786 | 2.729 | 2.756 | 60,499,600 | -0.01(-0.24%) |
Oct 28, 2010 | 2.797 | 2.807 | 2.738 | 2.763 | 76,807,248 | +0.00(+0.08%) |
Oct 27, 2010 | 2.697 | 2.770 | 2.690 | 2.761 | 54,168,164 | +0.03(+1.09%) |
Oct 25, 2010 | 2.726 | 2.750 | 2.701 | 2.731 | 73,388,952 | +0.03(+0.93%) |
Oct 22, 2010 | 2.559 | 2.726 | 2.531 | 2.706 | 144,219,152 | +0.16(+6.40%) |
Oct 21, 2010 | 2.591 | 2.596 | 2.504 | 2.543 | 110,418,336 | -0.05(-1.77%) |
Oct 20, 2010 | 2.591 | 2.660 | 2.545 | 2.589 | 83,247,624 | +0.00(+0.02%) |
Oct 19, 2010 | 2.548 | 2.607 | 2.527 | 2.588 | 94,378,984 | -0.02(-0.64%) |
Oct 18, 2010 | 2.591 | 2.616 | 2.545 | 2.605 | 48,860,936 | +0.02(+0.62%) |
Oct 15, 2010 | 2.600 | 2.630 | 2.559 | 2.589 | 69,777,512 | +0.03(+1.16%) |
Oct 14, 2010 | 2.603 | 2.607 | 2.548 | 2.559 | 65,232,652 | -0.04(-1.59%) |
Oct 13, 2010 | 2.568 | 2.637 | 2.541 | 2.600 | 105,617,424 | +0.07(+2.95%) |
Oct 12, 2010 | 2.458 | 2.538 | 2.437 | 2.526 | 65,930,880 | +0.05(+1.90%) |
Oct 11, 2010 | 2.502 | 2.522 | 2.467 | 2.479 | 48,263,940 | -0.01(-0.46%) |
Oct 08, 2010 | 2.444 | 2.511 | 2.410 | 2.490 | 77,099,720 | +0.04(+1.49%) |
Oct 07, 2010 | 2.483 | 2.486 | 2.380 | 2.454 | 83,022,256 | -0.02(-0.74%) |
Oct 06, 2010 | 2.596 | 2.607 | 2.447 | 2.472 | 115,307,952 | -0.12(-4.77%) |
Oct 05, 2010 | 2.632 | 2.637 | 2.589 | 2.596 | 82,161,072 | +0.02(+0.71%) |
Oct 04, 2010 | 2.577 | 2.621 | 2.525 | 2.577 | 81,715,280 | -0.03(-0.97%) |
Oct 01, 2010 | 2.717 | 2.722 | 2.582 | 2.603 | 108,959,424 | -0.08(-2.84%) |
Sep 30, 2010 | 2.759 | 2.790 | 2.655 | 2.679 | 85,872,688 | -0.05(-1.67%) |
Sep 29, 2010 | 2.720 | 2.804 | 2.694 | 2.724 | 106,290,552 | -0.02(-0.76%) |
Sep 28, 2010 | 2.754 | 2.784 | 2.697 | 2.745 | 78,847,160 | -0.01(-0.20%) |
Sep 27, 2010 | 2.832 | 2.834 | 2.715 | 2.750 | 108,969,976 | -0.06(-2.16%) |
Sep 24, 2010 | 2.724 | 2.820 | 2.703 | 2.811 | 118,509,192 | +0.15(+5.51%) |
Sep 23, 2010 | 2.642 | 2.747 | 2.619 | 2.664 | 135,272,016 | +0.05(+2.02%) |
Sep 22, 2010 | 2.580 | 2.635 | 2.564 | 2.612 | 109,022,896 | +0.02(+0.89%) |
Sep 21, 2010 | 2.442 | 2.630 | 2.442 | 2.589 | 194,026,272 | +0.13(+5.42%) |
Sep 20, 2010 | 2.419 | 2.465 | 2.396 | 2.456 | 48,321,140 | +0.04(+1.52%) |
Sep 17, 2010 | 2.447 | 2.449 | 2.412 | 2.419 | 45,452,348 | -0.00(-0.09%) |
Sep 15, 2010 | 2.394 | 2.424 | 2.362 | 2.421 | 60,571,868 | +0.00(+0.19%) |
Sep 14, 2010 | 2.419 | 2.449 | 2.396 | 2.417 | 76,092,152 | -0.02(-0.94%) |
Sep 13, 2010 | 2.350 | 2.470 | 2.349 | 2.440 | 110,748,336 | +0.13(+5.66%) |
Sep 10, 2010 | 2.350 | 2.357 | 2.288 | 2.309 | 66,428,784 | -0.03(-1.08%) |
Sep 09, 2010 | 2.396 | 2.398 | 2.304 | 2.334 | 75,751,512 | -0.03(-1.36%) |
Sep 08, 2010 | 2.295 | 2.382 | 2.270 | 2.366 | 133,381,344 | +0.08(+3.30%) |
Sep 07, 2010 | 2.263 | 2.343 | 2.259 | 2.291 | 98,072,032 | +0.02(+0.92%) |
Sep 03, 2010 | 2.247 | 2.277 | 2.220 | 2.270 | 61,776,516 | +0.08(+3.44%) |
Sep 02, 2010 | 2.162 | 2.201 | 2.142 | 2.194 | 65,011,528 | +0.04(+1.80%) |
Sep 01, 2010 | 2.171 | 2.199 | 2.143 | 2.156 | 92,829,648 | +0.02(+0.81%) |
Aug 31, 2010 | 2.178 | 2.247 | 2.132 | 2.138 | 101,554,872 | -0.07(-3.27%) |
Aug 30, 2010 | 2.293 | 2.311 | 2.210 | 2.210 | 65,722,728 | -0.11(-4.74%) |
Aug 27, 2010 | 2.261 | 2.339 | 2.204 | 2.321 | 115,643,040 | +0.07(+3.27%) |
Aug 26, 2010 | 2.304 | 2.330 | 2.247 | 2.247 | 71,695,216 | -0.03(-1.21%) |
Aug 25, 2010 | 2.204 | 2.293 | 2.192 | 2.275 | 82,590,952 | +0.05(+2.06%) |
Aug 24, 2010 | 2.178 | 2.252 | 2.174 | 2.229 | 69,816,648 | -0.02(-1.02%) |
Aug 23, 2010 | 2.293 | 2.350 | 2.245 | 2.252 | 81,382,624 | -0.03(-1.50%) |
Aug 20, 2010 | 2.249 | 2.341 | 2.247 | 2.286 | 142,314,080 | +0.02(+0.91%) |
Aug 19, 2010 | 2.160 | 2.272 | 2.149 | 2.265 | 175,987,136 | +0.13(+6.01%) |
Aug 18, 2010 | 2.119 | 2.155 | 2.105 | 2.137 | 37,834,688 | +0.01(+0.54%) |
Aug 17, 2010 | 2.119 | 2.165 | 2.098 | 2.126 | 52,466,244 | +0.03(+1.31%) |
Aug 16, 2010 | 2.123 | 2.167 | 2.071 | 2.098 | 88,752,272 | -0.06(-2.56%) |
Aug 13, 2010 | 2.121 | 2.183 | 2.116 | 2.153 | 196,002,768 | +0.10(+4.79%) |
Aug 12, 2010 | 2.000 | 2.100 | 1.983 | 2.055 | 144,256,784 | +0.02(+0.88%) |
Aug 11, 2010 | 2.075 | 2.075 | 2.029 | 2.037 | 86,719,200 | -0.08(-3.90%) |
Aug 10, 2010 | 2.174 | 2.178 | 2.110 | 2.119 | 84,184,264 | -0.09(-4.12%) |
Aug 09, 2010 | 2.213 | 2.215 | 2.157 | 2.210 | 50,855,932 | +0.02(+0.94%) |
Aug 06, 2010 | 2.155 | 2.213 | 2.137 | 2.190 | 80,697,712 | +0.03(+1.17%) |
Aug 05, 2010 | 2.144 | 2.169 | 2.105 | 2.165 | 87,285,104 | +0.03(+1.29%) |
Aug 04, 2010 | 2.068 | 2.144 | 2.059 | 2.137 | 93,271,592 | +0.09(+4.25%) |
Aug 03, 2010 | 2.089 | 2.091 | 2.034 | 2.050 | 104,121,200 | -0.06(-2.61%) |
Aug 02, 2010 | 2.144 | 2.153 | 2.096 | 2.105 | 99,875,464 | -0.00(-0.11%) |
Jul 30, 2010 | 2.077 | 2.144 | 2.045 | 2.107 | 107,356,192 | +0.01(+0.66%) |
Jul 29, 2010 | 2.155 | 2.201 | 2.080 | 2.094 | 290,275,424 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,194,080 | -0.08(-3.15%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.398 | 74,403,560 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.428 | 2.332 | 2.419 | 74,394,736 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,140,496 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.389 | 2.417 | 50,389,068 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.483 | 2.355 | 2.378 | 68,110,352 | -0.08(-3.26%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,513,752 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.398 | 86,993,504 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.295 | 2.304 | 140,492,352 | -0.15(-6.25%) |
Jul 15, 2010 | 2.531 | 2.534 | 2.428 | 2.458 | 103,851,928 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.632 | 2.493 | 2.529 | 147,750,000 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,788,920 | +0.09(+3.61%) |
Jul 12, 2010 | 2.373 | 2.447 | 2.371 | 2.417 | 61,623,844 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.389 | 2.343 | 2.373 | 62,325,092 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.334 | 2.364 | 85,397,216 | -0.07(-3.01%) |
Jul 07, 2010 | 2.334 | 2.451 | 2.330 | 2.437 | 66,331,792 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.304 | 2.325 | 77,628,328 | -0.03(-1.07%) |
Jul 02, 2010 | 2.389 | 2.394 | 2.270 | 2.350 | 80,367,576 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,353,384 | +0.04(+1.66%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,930,528 | -0.06(-2.58%) |
Jun 29, 2010 | 2.490 | 2.493 | 2.387 | 2.403 | 72,044,128 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.499 | 2.541 | 55,326,844 | -0.01(-0.27%) |
Jun 24, 2010 | 2.664 | 2.678 | 2.538 | 2.548 | 79,047,144 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.600 | 2.681 | 66,948,784 | +0.03(+1.12%) |
Jun 22, 2010 | 2.788 | 2.823 | 2.637 | 2.651 | 89,134,880 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,059,500 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.797 | 2.820 | 101,722,656 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,661,928 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.662 | 2.699 | 39,595,932 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,626,848 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,893,488 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.662 | 48,200,952 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.545 | 2.603 | 66,680,408 | +0.10(+4.03%) |
Jun 09, 2010 | 2.577 | 2.646 | 2.493 | 2.502 | 76,007,888 | -0.06(-2.41%) |
Jun 08, 2010 | 2.624 | 2.626 | 2.497 | 2.564 | 105,498,440 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.804 | 2.626 | 2.638 | 62,931,084 | -0.14(-4.90%) |
Jun 04, 2010 | 2.827 | 2.878 | 2.759 | 2.773 | 73,206,288 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,928,788 | -0.00(-0.16%) |
Jun 02, 2010 | 2.889 | 2.920 | 2.870 | 2.917 | 70,767,680 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.882 | 2.885 | 57,510,340 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.967 | 3.013 | 59,440,116 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,797,328 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.914 | 2.924 | 108,484,424 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.717 | 2.910 | 105,393,608 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.944 | 2.825 | 2.834 | 72,469,680 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,628,552 | +0.06(+2.17%) |
May 20, 2010 | 2.797 | 2.926 | 2.754 | 2.857 | 123,035,808 | -0.07(-2.35%) |
May 19, 2010 | 2.866 | 2.930 | 2.846 | 2.926 | 90,112,712 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.022 | 2.864 | 2.880 | 73,496,272 | -0.10(-3.31%) |
May 17, 2010 | 2.976 | 3.015 | 2.885 | 2.979 | 93,333,248 | +0.01(+0.23%) |
May 14, 2010 | 3.132 | 3.141 | 2.889 | 2.972 | 271,815,424 | -0.39(-11.54%) |
May 13, 2010 | 3.352 | 3.506 | 3.327 | 3.359 | 136,006,864 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.384 | 3.304 | 3.366 | 98,168,960 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.368 | 3.277 | 3.302 | 90,396,536 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,754,184 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.086 | 3.201 | 125,785,376 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,338,232 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,099,536 | -0.06(-1.70%) |
May 04, 2010 | 3.508 | 3.515 | 3.332 | 3.382 | 142,974,992 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.641 | 3.508 | 3.563 | 117,636,568 | -0.04(-1.08%) |
Apr 30, 2010 | 3.772 | 3.779 | 3.600 | 3.602 | 116,465,024 | -0.22(-5.65%) |
Apr 29, 2010 | 3.717 | 3.822 | 3.662 | 3.818 | 107,623,048 | +0.11(+3.03%) |
Apr 28, 2010 | 3.696 | 3.758 | 3.630 | 3.706 | 73,283,776 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.687 | 3.699 | 66,146,584 | -0.11(-2.83%) |
Apr 26, 2010 | 3.774 | 3.852 | 3.767 | 3.806 | 53,541,832 | +0.04(+0.97%) |
Apr 23, 2010 | 3.811 | 3.820 | 3.703 | 3.770 | 82,088,696 | -0.05(-1.38%) |
Apr 22, 2010 | 3.744 | 3.834 | 3.692 | 3.822 | 71,624,048 | +0.02(+0.42%) |
Apr 21, 2010 | 3.928 | 3.933 | 3.761 | 3.806 | 97,677,904 | -0.10(-2.58%) |
Apr 20, 2010 | 3.921 | 3.962 | 3.857 | 3.907 | 73,940,472 | +0.01(+0.35%) |
Apr 19, 2010 | 3.882 | 3.905 | 3.763 | 3.894 | 119,328,888 | -0.02(-0.47%) |
Apr 16, 2010 | 3.962 | 3.978 | 3.825 | 3.912 | 209,098,496 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.155 | 4.072 | 4.130 | 104,399,224 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.157 | 4.036 | 4.100 | 98,147,240 | +0.05(+1.25%) |
Apr 13, 2010 | 3.983 | 4.063 | 3.967 | 4.049 | 70,176,944 | +0.08(+2.08%) |
Apr 12, 2010 | 3.900 | 3.983 | 3.894 | 3.967 | 59,578,728 | +0.07(+1.82%) |
Apr 09, 2010 | 3.861 | 3.910 | 3.841 | 3.896 | 89,140,624 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.938 | 3.850 | 3.871 | 113,126,056 | -0.06(-1.63%) |
Apr 07, 2010 | 3.884 | 4.001 | 3.852 | 3.935 | 89,119,968 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.967 | 3.841 | 3.910 | 88,129,056 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.015 | 3.969 | 4.008 | 45,097,084 | +0.06(+1.51%) |
Apr 01, 2010 | 4.008 | 3.949 | 3.949 | 3.949 | 37,032,476 | -0.04(-1.03%) |
Mar 31, 2010 | 4.027 | 4.045 | 3.969 | 3.990 | 42,502,648 | -0.05(-1.30%) |
Mar 30, 2010 | 4.072 | 4.093 | 3.974 | 4.043 | 35,335,676 | +0.02(+0.40%) |
Mar 29, 2010 | 4.001 | 4.036 | 3.946 | 4.027 | 43,006,116 | +0.05(+1.27%) |
Mar 26, 2010 | 4.010 | 4.052 | 3.943 | 3.976 | 37,583,204 | +0.00(+0.00%) |
Mar 25, 2010 | 4.022 | 4.047 | 3.967 | 3.976 | 53,988,140 | +0.01(+0.29%) |
Mar 24, 2010 | 4.068 | 4.079 | 3.957 | 3.965 | 47,563,128 | -0.14(-3.35%) |
Mar 23, 2010 | 4.048 | 4.123 | 4.022 | 4.102 | 53,816,728 | +0.08(+2.05%) |
Mar 22, 2010 | 3.905 | 4.036 | 3.905 | 4.020 | 47,462,912 | +0.06(+1.62%) |
Mar 19, 2010 | 4.063 | 4.075 | 3.905 | 3.955 | 63,740,668 | -0.05(-1.20%) |
Mar 18, 2010 | 4.157 | 4.157 | 3.967 | 4.004 | 80,784,616 | -0.15(-3.54%) |
Mar 17, 2010 | 4.095 | 4.205 | 4.095 | 4.150 | 70,994,520 | +0.08(+1.94%) |
Mar 16, 2010 | 3.933 | 4.095 | 3.930 | 4.071 | 72,501,288 | +0.14(+3.47%) |
Mar 15, 2010 | 3.907 | 3.990 | 3.898 | 3.935 | 39,130,144 | -0.02(-0.52%) |
Mar 12, 2010 | 3.985 | 3.997 | 3.935 | 3.955 | 56,732,056 | +0.01(+0.35%) |
Mar 11, 2010 | 4.001 | 4.015 | 3.926 | 3.942 | 58,946,096 | -0.09(-2.27%) |
Mar 10, 2010 | 4.013 | 4.077 | 4.010 | 4.033 | 45,629,728 | +0.01(+0.23%) |
Mar 09, 2010 | 3.919 | 4.063 | 3.916 | 4.024 | 90,582,528 | +0.14(+3.72%) |
Mar 08, 2010 | 3.939 | 3.951 | 3.864 | 3.880 | 47,896,672 | -0.06(-1.46%) |
Mar 05, 2010 | 3.793 | 3.965 | 3.793 | 3.937 | 69,003,016 | +0.12(+3.06%) |
Mar 04, 2010 | 3.829 | 3.859 | 3.772 | 3.820 | 60,770,752 | +0.01(+0.18%) |
Mar 03, 2010 | 3.884 | 3.905 | 3.781 | 3.813 | 43,534,140 | -0.05(-1.25%) |
Mar 02, 2010 | 3.898 | 3.946 | 3.834 | 3.861 | 58,726,700 | -0.00(-0.06%) |