Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.662 | 5.716 | 5.567 | 5.711 | 2,466,086 | +0.07(+1.20%) |
Apr 28, 2011 | 5.576 | 5.662 | 5.522 | 5.644 | 3,146,662 | +0.09(+1.62%) |
Apr 27, 2011 | 5.585 | 5.585 | 5.527 | 5.554 | 2,311,781 | -0.02(-0.32%) |
Apr 26, 2011 | 5.558 | 5.594 | 5.522 | 5.572 | 2,810,647 | +0.02(+0.41%) |
Apr 25, 2011 | 5.477 | 5.567 | 5.464 | 5.549 | 2,420,652 | +0.06(+1.15%) |
Apr 21, 2011 | 5.522 | 5.527 | 5.450 | 5.486 | 3,405,071 | +0.00(+0.00%) |
Apr 20, 2011 | 5.495 | 5.509 | 5.414 | 5.486 | 4,003,461 | +0.05(+0.91%) |
Apr 19, 2011 | 5.423 | 5.473 | 5.401 | 5.437 | 4,236,154 | +0.04(+0.67%) |
Apr 18, 2011 | 5.437 | 5.464 | 5.383 | 5.401 | 2,305,617 | -0.08(-1.48%) |
Apr 15, 2011 | 5.396 | 5.486 | 5.369 | 5.482 | 3,005,856 | +0.10(+1.92%) |
Apr 14, 2011 | 5.252 | 5.392 | 5.252 | 5.378 | 3,880,660 | +0.10(+1.87%) |
Apr 13, 2011 | 5.293 | 5.315 | 5.270 | 5.279 | 2,601,931 | +0.00(+0.00%) |
Apr 12, 2011 | 5.302 | 5.369 | 5.275 | 5.279 | 3,018,338 | -0.06(-1.10%) |
Apr 11, 2011 | 5.315 | 5.396 | 5.297 | 5.338 | 3,195,069 | +0.02(+0.42%) |
Apr 08, 2011 | 5.414 | 5.419 | 5.293 | 5.315 | 1,744,499 | -0.09(-1.66%) |
Apr 07, 2011 | 5.504 | 5.509 | 5.387 | 5.405 | 2,824,132 | -0.10(-1.80%) |
Apr 06, 2011 | 5.459 | 5.518 | 5.450 | 5.504 | 3,545,882 | +0.06(+1.07%) |
Apr 05, 2011 | 5.437 | 5.464 | 5.410 | 5.446 | 1,607,072 | +0.00(+0.00%) |
Apr 04, 2011 | 5.446 | 5.464 | 5.414 | 5.446 | 2,794,400 | +0.01(+0.25%) |
Apr 01, 2011 | 5.437 | 5.459 | 5.396 | 5.432 | 2,959,748 | +0.04(+0.75%) |
Mar 31, 2011 | 5.392 | 5.414 | 5.347 | 5.392 | 3,094,449 | +0.00(+0.08%) |
Mar 30, 2011 | 5.356 | 5.414 | 5.330 | 5.387 | 2,901,058 | +0.07(+1.34%) |
Mar 29, 2011 | 5.205 | 5.343 | 5.156 | 5.316 | 3,022,399 | +0.10(+1.87%) |
Mar 28, 2011 | 5.205 | 5.254 | 5.205 | 5.219 | 2,192,190 | +0.01(+0.26%) |
Mar 25, 2011 | 5.192 | 5.241 | 5.174 | 5.205 | 4,062,487 | +0.02(+0.43%) |
Mar 24, 2011 | 5.276 | 5.285 | 5.179 | 5.183 | 3,503,884 | -0.07(-1.35%) |
Mar 23, 2011 | 5.250 | 5.276 | 5.161 | 5.254 | 4,760,620 | -0.00(-0.08%) |
Mar 22, 2011 | 5.250 | 5.285 | 5.223 | 5.259 | 2,298,507 | +0.00(+0.08%) |
Mar 21, 2011 | 5.259 | 5.281 | 5.245 | 5.254 | 2,169,823 | +0.05(+0.94%) |
Mar 18, 2011 | 5.250 | 5.281 | 5.192 | 5.205 | 4,363,454 | +0.01(+0.26%) |
Mar 17, 2011 | 5.223 | 5.223 | 5.139 | 5.192 | 3,008,412 | +0.04(+0.78%) |
Mar 16, 2011 | 5.223 | 5.236 | 5.112 | 5.152 | 3,772,179 | -0.08(-1.44%) |
Mar 15, 2011 | 5.223 | 5.321 | 5.196 | 5.227 | 3,516,975 | -0.09(-1.75%) |
Mar 14, 2011 | 5.290 | 5.365 | 5.290 | 5.321 | 2,716,773 | -0.04(-0.83%) |
Mar 11, 2011 | 5.392 | 5.410 | 5.321 | 5.365 | 4,673,589 | -0.02(-0.33%) |
Mar 10, 2011 | 5.414 | 5.454 | 5.372 | 5.383 | 4,302,702 | -0.08(-1.38%) |
Mar 09, 2011 | 5.521 | 5.521 | 5.418 | 5.458 | 4,756,207 | -0.01(-0.16%) |
Mar 08, 2011 | 5.338 | 5.529 | 5.316 | 5.467 | 3,585,081 | +0.12(+2.33%) |
Mar 07, 2011 | 5.383 | 5.410 | 5.312 | 5.343 | 3,886,248 | -0.01(-0.25%) |
Mar 04, 2011 | 5.418 | 5.432 | 5.334 | 5.356 | 2,279,925 | -0.05(-0.90%) |
Mar 03, 2011 | 5.330 | 5.423 | 5.321 | 5.405 | 2,520,525 | +0.12(+2.35%) |
Mar 02, 2011 | 5.321 | 5.352 | 5.263 | 5.281 | 3,311,637 | -0.02(-0.34%) |
Mar 01, 2011 | 5.498 | 5.498 | 5.298 | 5.298 | 7,585,314 | -0.16(-3.01%) |
Feb 28, 2011 | 5.316 | 5.463 | 5.281 | 5.463 | 5,788,488 | +0.18(+3.45%) |
Feb 25, 2011 | 5.272 | 5.303 | 5.212 | 5.281 | 3,972,187 | +0.03(+0.51%) |
Feb 24, 2011 | 5.316 | 5.343 | 5.205 | 5.254 | 3,265,901 | -0.04(-0.75%) |
Feb 23, 2011 | 5.361 | 5.396 | 5.274 | 5.294 | 4,047,977 | -0.05(-0.91%) |
Feb 22, 2011 | 5.343 | 5.405 | 5.307 | 5.343 | 6,165,611 | -0.05(-0.91%) |
Feb 18, 2011 | 5.489 | 5.516 | 5.352 | 5.392 | 3,701,738 | -0.08(-1.46%) |
Feb 17, 2011 | 5.481 | 5.552 | 5.396 | 5.472 | 4,456,037 | +0.05(+0.90%) |
Feb 16, 2011 | 5.401 | 5.441 | 5.370 | 5.423 | 1,884,788 | +0.03(+0.58%) |
Feb 15, 2011 | 5.396 | 5.414 | 5.330 | 5.392 | 5,156,104 | -0.05(-0.90%) |
Feb 14, 2011 | 5.410 | 5.449 | 5.321 | 5.441 | 3,380,013 | +0.04(+0.74%) |
Feb 11, 2011 | 5.312 | 5.405 | 5.254 | 5.401 | 2,033,500 | +0.09(+1.76%) |
Feb 10, 2011 | 5.250 | 5.343 | 5.250 | 5.307 | 2,098,871 | +0.02(+0.42%) |
Feb 09, 2011 | 5.347 | 5.374 | 5.245 | 5.285 | 2,218,560 | -0.09(-1.65%) |
Feb 08, 2011 | 5.312 | 5.401 | 5.290 | 5.374 | 5,910,907 | +0.04(+0.83%) |
Feb 07, 2011 | 5.219 | 5.330 | 5.214 | 5.330 | 2,917,979 | +0.10(+1.95%) |
Feb 04, 2011 | 5.245 | 5.250 | 5.183 | 5.227 | 5,070,073 | +0.01(+0.17%) |
Feb 03, 2011 | 5.227 | 5.259 | 5.192 | 5.219 | 3,014,532 | -0.02(-0.34%) |
Feb 02, 2011 | 5.214 | 5.254 | 5.170 | 5.236 | 2,961,376 | +0.00(+0.08%) |
Feb 01, 2011 | 5.170 | 5.250 | 5.121 | 5.232 | 3,643,784 | +0.08(+1.55%) |
Jan 31, 2011 | 5.099 | 5.179 | 5.050 | 5.152 | 3,257,279 | +0.09(+1.84%) |
Jan 28, 2011 | 5.156 | 5.205 | 5.054 | 5.059 | 4,428,432 | -0.10(-1.89%) |
Jan 27, 2011 | 5.139 | 5.201 | 5.108 | 5.156 | 3,597,305 | +0.05(+0.96%) |
Jan 26, 2011 | 5.183 | 5.187 | 5.090 | 5.108 | 3,513,458 | -0.07(-1.37%) |
Jan 25, 2011 | 5.014 | 5.179 | 5.010 | 5.179 | 2,913,530 | +0.12(+2.37%) |
Jan 24, 2011 | 4.943 | 5.072 | 4.943 | 5.059 | 2,993,560 | +0.10(+2.06%) |
Jan 21, 2011 | 4.952 | 4.996 | 4.890 | 4.957 | 4,243,041 | +0.03(+0.63%) |
Jan 20, 2011 | 4.952 | 4.974 | 4.899 | 4.925 | 5,030,171 | -0.04(-0.80%) |
Jan 19, 2011 | 5.045 | 5.130 | 4.934 | 4.965 | 3,269,629 | -0.08(-1.67%) |
Jan 18, 2011 | 5.045 | 5.063 | 4.988 | 5.050 | 5,498,151 | -0.02(-0.35%) |
Jan 14, 2011 | 5.032 | 5.094 | 4.961 | 5.068 | 5,920,758 | -0.03(-0.61%) |
Jan 13, 2011 | 5.130 | 5.143 | 5.072 | 5.099 | 3,625,886 | -0.04(-0.78%) |
Jan 12, 2011 | 5.210 | 5.210 | 5.116 | 5.139 | 3,639,752 | -0.01(-0.17%) |
Jan 11, 2011 | 5.219 | 5.219 | 5.125 | 5.147 | 5,091,132 | -0.04(-0.69%) |
Jan 10, 2011 | 5.187 | 5.205 | 5.139 | 5.183 | 4,668,888 | -0.03(-0.60%) |
Jan 07, 2011 | 5.201 | 5.245 | 5.139 | 5.214 | 2,662,638 | +0.00(+0.09%) |
Jan 06, 2011 | 5.201 | 5.214 | 5.139 | 5.210 | 4,083,863 | +0.00(+0.09%) |
Jan 05, 2011 | 5.116 | 5.223 | 5.108 | 5.205 | 6,425,971 | +0.05(+1.03%) |
Jan 04, 2011 | 5.254 | 5.272 | 5.090 | 5.152 | 7,850,089 | -0.11(-2.03%) |
Jan 03, 2011 | 5.144 | 5.263 | 5.092 | 5.259 | 3,354,747 | +0.15(+2.92%) |
Dec 31, 2010 | 5.092 | 5.136 | 5.074 | 5.109 | 1,702,826 | +0.01(+0.26%) |
Dec 30, 2010 | 5.044 | 5.109 | 5.039 | 5.096 | 1,770,121 | +0.02(+0.35%) |
Dec 29, 2010 | 5.026 | 5.079 | 5.000 | 5.079 | 2,157,838 | +0.06(+1.14%) |
Dec 28, 2010 | 5.039 | 5.061 | 4.991 | 5.022 | 3,132,213 | +0.02(+0.35%) |
Dec 27, 2010 | 4.938 | 5.004 | 4.916 | 5.004 | 1,319,750 | +0.07(+1.33%) |
Dec 23, 2010 | 4.965 | 4.991 | 4.938 | 4.938 | 1,746,420 | -0.03(-0.53%) |
Dec 22, 2010 | 4.754 | 5.004 | 4.750 | 4.965 | 8,581,766 | +0.19(+3.95%) |
Dec 21, 2010 | 4.684 | 4.785 | 4.649 | 4.776 | 3,036,040 | +0.11(+2.35%) |
Dec 20, 2010 | 4.592 | 4.693 | 4.570 | 4.666 | 2,157,001 | +0.10(+2.21%) |
Dec 17, 2010 | 4.509 | 4.574 | 4.469 | 4.566 | 4,012,171 | +0.08(+1.86%) |
Dec 16, 2010 | 4.535 | 4.588 | 4.460 | 4.482 | 3,082,710 | -0.04(-0.97%) |
Dec 15, 2010 | 4.609 | 4.671 | 4.526 | 4.526 | 2,302,299 | -0.10(-2.09%) |
Dec 14, 2010 | 4.675 | 4.750 | 4.583 | 4.623 | 3,065,554 | -0.05(-1.13%) |
Dec 13, 2010 | 4.662 | 4.675 | 4.605 | 4.675 | 3,802,891 | +0.05(+1.04%) |
Dec 10, 2010 | 4.605 | 4.680 | 4.592 | 4.627 | 2,433,749 | +0.04(+0.76%) |
Dec 09, 2010 | 4.719 | 4.745 | 4.579 | 4.592 | 4,531,236 | -0.11(-2.42%) |
Dec 08, 2010 | 4.794 | 4.802 | 4.662 | 4.706 | 2,384,203 | -0.08(-1.74%) |
Dec 07, 2010 | 4.903 | 4.943 | 4.780 | 4.789 | 4,785,869 | -0.07(-1.36%) |
Dec 06, 2010 | 4.873 | 4.890 | 4.772 | 4.855 | 4,836,456 | -0.04(-0.72%) |
Dec 03, 2010 | 4.837 | 4.903 | 4.772 | 4.890 | 3,962,563 | -0.04(-0.89%) |
Dec 02, 2010 | 4.960 | 4.960 | 4.859 | 4.934 | 6,514,080 | -0.02(-0.44%) |
Dec 01, 2010 | 4.912 | 4.973 | 4.785 | 4.956 | 5,357,611 | +0.11(+2.17%) |
Nov 30, 2010 | 4.873 | 4.938 | 4.837 | 4.851 | 3,368,713 | -0.07(-1.43%) |
Nov 29, 2010 | 4.829 | 4.943 | 4.816 | 4.921 | 5,486,994 | +0.07(+1.36%) |
Nov 26, 2010 | 4.833 | 4.873 | 4.811 | 4.855 | 823,112 | -0.01(-0.18%) |
Nov 24, 2010 | 4.785 | 4.864 | 4.864 | 4.864 | 2,890,175 | +0.12(+2.50%) |
Nov 23, 2010 | 4.754 | 4.789 | 4.737 | 4.745 | 2,330,711 | -0.06(-1.28%) |
Nov 22, 2010 | 4.807 | 4.890 | 4.772 | 4.807 | 1,874,409 | -0.04(-0.81%) |
Nov 19, 2010 | 4.816 | 4.851 | 4.737 | 4.846 | 1,965,953 | +0.03(+0.55%) |
Nov 18, 2010 | 4.912 | 4.956 | 4.820 | 4.820 | 2,301,945 | -0.03(-0.63%) |
Nov 17, 2010 | 4.780 | 4.925 | 4.780 | 4.851 | 5,347,784 | +0.07(+1.56%) |
Nov 16, 2010 | 4.899 | 4.916 | 4.710 | 4.776 | 4,306,387 | -0.14(-2.94%) |
Nov 15, 2010 | 5.030 | 5.039 | 4.912 | 4.921 | 3,000,277 | -0.09(-1.75%) |
Nov 12, 2010 | 5.061 | 5.131 | 5.009 | 5.009 | 4,843,481 | -0.10(-1.89%) |
Nov 11, 2010 | 5.140 | 5.184 | 5.074 | 5.105 | 4,190,054 | -0.07(-1.36%) |
Nov 10, 2010 | 5.087 | 5.184 | 5.070 | 5.175 | 6,665,261 | +0.11(+2.08%) |
Nov 09, 2010 | 5.302 | 5.316 | 5.035 | 5.070 | 6,725,453 | -0.21(-4.07%) |
Nov 08, 2010 | 5.342 | 5.342 | 5.228 | 5.285 | 6,253,512 | -0.07(-1.23%) |
Nov 05, 2010 | 5.267 | 5.368 | 5.245 | 5.351 | 3,766,327 | +0.07(+1.41%) |
Nov 04, 2010 | 5.298 | 5.311 | 5.241 | 5.276 | 9,251,402 | +0.03(+0.59%) |
Nov 03, 2010 | 5.289 | 5.302 | 5.219 | 5.245 | 2,538,692 | -0.03(-0.50%) |
Nov 02, 2010 | 5.324 | 5.346 | 5.250 | 5.272 | 4,889,325 | -0.01(-0.17%) |
Nov 01, 2010 | 5.272 | 5.359 | 5.259 | 5.280 | 3,758,181 | +0.03(+0.58%) |
Oct 29, 2010 | 5.237 | 5.289 | 5.219 | 5.250 | 3,976,964 | +0.01(+0.17%) |
Oct 28, 2010 | 5.351 | 5.460 | 5.188 | 5.241 | 4,982,344 | -0.22(-4.09%) |
Oct 27, 2010 | 5.557 | 5.596 | 5.443 | 5.465 | 3,938,936 | -0.23(-4.08%) |
Oct 25, 2010 | 5.701 | 5.737 | 5.684 | 5.697 | 3,467,886 | +0.03(+0.46%) |
Oct 22, 2010 | 5.671 | 5.701 | 5.631 | 5.671 | 4,646,217 | +0.00(+0.08%) |
Oct 21, 2010 | 5.640 | 5.715 | 5.587 | 5.666 | 4,220,008 | +0.07(+1.25%) |
Oct 20, 2010 | 5.451 | 5.631 | 5.430 | 5.596 | 3,479,218 | +0.17(+3.15%) |
Oct 19, 2010 | 5.377 | 5.491 | 5.351 | 5.425 | 6,148,750 | -0.01(-0.24%) |
Oct 18, 2010 | 5.320 | 5.438 | 5.263 | 5.438 | 2,875,035 | +0.11(+2.06%) |
Oct 15, 2010 | 5.337 | 5.351 | 5.298 | 5.329 | 1,367,926 | +0.01(+0.25%) |
Oct 14, 2010 | 5.337 | 5.438 | 5.254 | 5.316 | 2,578,904 | -0.06(-1.06%) |
Oct 13, 2010 | 5.390 | 5.416 | 5.344 | 5.373 | 1,573,697 | +0.01(+0.16%) |
Oct 12, 2010 | 5.298 | 5.364 | 5.272 | 5.364 | 1,870,227 | +0.06(+1.07%) |
Oct 11, 2010 | 5.302 | 5.337 | 5.263 | 5.307 | 887,762 | -0.00(-0.08%) |
Oct 08, 2010 | 5.311 | 5.359 | 5.298 | 5.311 | 1,489,859 | -0.00(-0.08%) |
Oct 07, 2010 | 5.333 | 5.368 | 5.316 | 5.316 | 2,279,268 | +0.00(+0.00%) |
Oct 06, 2010 | 5.311 | 5.355 | 5.272 | 5.316 | 2,586,195 | -0.01(-0.25%) |
Oct 05, 2010 | 5.355 | 5.355 | 5.272 | 5.329 | 3,728,060 | +0.02(+0.41%) |
Oct 04, 2010 | 5.307 | 5.329 | 5.215 | 5.307 | 3,380,982 | +0.00(+0.08%) |
Oct 01, 2010 | 5.302 | 5.351 | 5.241 | 5.302 | 3,570,423 | -0.00(-0.06%) |
Sep 30, 2010 | 5.263 | 5.337 | 5.242 | 5.305 | 5,509,847 | +0.08(+1.46%) |
Sep 29, 2010 | 5.246 | 5.285 | 5.216 | 5.229 | 2,780,588 | -0.04(-0.82%) |
Sep 28, 2010 | 5.237 | 5.289 | 5.151 | 5.272 | 16,551 | +0.05(+1.00%) |
Sep 27, 2010 | 5.255 | 5.272 | 5.164 | 5.220 | 1,733,743 | -0.06(-1.07%) |
Sep 24, 2010 | 5.142 | 5.276 | 5.125 | 5.276 | 2,535,932 | +0.23(+4.64%) |
Sep 23, 2010 | 5.042 | 5.220 | 5.042 | 5.042 | 2,055,478 | -0.18(-3.48%) |
Sep 22, 2010 | 5.311 | 5.333 | 5.190 | 5.224 | 2,792,181 | -0.12(-2.27%) |
Sep 21, 2010 | 5.467 | 5.506 | 5.346 | 5.346 | 4,276,499 | -0.12(-2.22%) |
Sep 20, 2010 | 5.350 | 5.493 | 5.320 | 5.467 | 5,004,318 | +0.11(+2.10%) |
Sep 17, 2010 | 5.354 | 5.376 | 5.298 | 5.354 | 4,949,397 | +0.03(+0.65%) |
Sep 15, 2010 | 5.289 | 5.341 | 5.268 | 5.320 | 6,350,567 | +0.02(+0.33%) |
Sep 14, 2010 | 5.333 | 5.341 | 5.250 | 5.302 | 4,689,427 | -0.03(-0.65%) |
Sep 13, 2010 | 5.246 | 5.346 | 5.216 | 5.337 | 3,324,348 | +0.14(+2.67%) |
Sep 10, 2010 | 5.159 | 5.203 | 5.125 | 5.198 | 3,991,199 | +0.07(+1.44%) |
Sep 09, 2010 | 5.177 | 5.177 | 5.077 | 5.125 | 2,913 | +0.03(+0.68%) |
Sep 08, 2010 | 5.081 | 5.155 | 5.051 | 5.090 | 4,231,691 | +0.04(+0.86%) |
Sep 07, 2010 | 5.090 | 5.094 | 5.029 | 5.047 | 323 | -0.07(-1.35%) |
Sep 03, 2010 | 5.081 | 5.185 | 5.081 | 5.116 | 3,273,718 | +0.10(+1.90%) |
Sep 02, 2010 | 4.926 | 5.025 | 4.904 | 5.021 | 4,303,096 | +0.08(+1.58%) |
Sep 01, 2010 | 4.822 | 4.947 | 4.778 | 4.943 | 3,651,663 | +0.19(+4.01%) |
Aug 31, 2010 | 4.744 | 4.787 | 4.679 | 4.752 | 82,434 | +0.02(+0.37%) |
Aug 30, 2010 | 4.809 | 4.852 | 4.735 | 4.735 | 2,220,186 | -0.06(-1.35%) |
Aug 27, 2010 | 4.787 | 4.822 | 4.657 | 4.800 | 3,482,505 | +0.01(+0.18%) |
Aug 26, 2010 | 4.796 | 4.835 | 4.735 | 4.791 | 4,773 | +0.05(+1.10%) |
Aug 25, 2010 | 4.635 | 4.796 | 4.618 | 4.739 | 3,239,981 | +0.06(+1.30%) |
Aug 24, 2010 | 4.583 | 4.726 | 4.557 | 4.679 | 403 | +0.02(+0.47%) |
Aug 23, 2010 | 4.679 | 4.718 | 4.635 | 4.657 | 3,140,462 | +0.00(+0.00%) |
Aug 20, 2010 | 4.661 | 4.674 | 4.590 | 4.657 | 2,734,713 | -0.01(-0.28%) |
Aug 19, 2010 | 4.726 | 4.757 | 4.631 | 4.670 | 403 | -0.08(-1.73%) |
Aug 18, 2010 | 4.752 | 4.835 | 4.705 | 4.752 | 2,741,472 | -0.01(-0.18%) |
Aug 17, 2010 | 4.631 | 4.787 | 4.605 | 4.761 | 1,749 | +0.16(+3.58%) |
Aug 16, 2010 | 4.553 | 4.622 | 4.527 | 4.596 | 2,081,201 | +0.01(+0.28%) |
Aug 13, 2010 | 4.583 | 4.644 | 4.570 | 4.583 | 2,089,416 | -0.01(-0.19%) |
Aug 12, 2010 | 4.601 | 4.696 | 4.588 | 4.592 | 2,610,019 | -0.09(-1.94%) |
Aug 11, 2010 | 4.835 | 4.882 | 4.657 | 4.683 | 323 | -0.24(-4.84%) |
Aug 10, 2010 | 4.943 | 4.995 | 4.835 | 4.921 | 101,021 | -0.16(-3.07%) |
Aug 09, 2010 | 5.025 | 5.077 | 4.986 | 5.077 | 2,365,649 | +0.09(+1.82%) |
Aug 06, 2010 | 4.986 | 4.986 | 4.826 | 4.986 | 2,900,905 | +0.07(+1.41%) |
Aug 05, 2010 | 4.956 | 4.978 | 4.835 | 4.917 | 4,376,292 | -0.08(-1.65%) |
Aug 04, 2010 | 5.051 | 5.055 | 4.921 | 4.999 | 40,147 | -0.01(-0.26%) |
Aug 03, 2010 | 5.038 | 5.047 | 4.952 | 5.012 | 5,833 | -0.07(-1.36%) |
Aug 02, 2010 | 4.973 | 5.086 | 4.973 | 5.081 | 3,809,797 | +0.16(+3.26%) |
Jul 30, 2010 | 4.921 | 4.945 | 4.254 | 4.921 | 3,983,179 | +0.03(+0.53%) |
Jul 29, 2010 | 4.761 | 4.908 | 4.666 | 4.895 | 4,598,892 | +0.13(+2.82%) |
Jul 28, 2010 | 4.761 | 4.863 | 4.709 | 4.761 | 35,715 | -0.06(-1.17%) |
Jul 27, 2010 | 4.817 | 4.904 | 4.791 | 4.817 | 103,664 | +0.02(+0.45%) |
Jul 26, 2010 | 4.713 | 4.804 | 4.670 | 4.796 | 3,763,744 | +0.11(+2.31%) |
Jul 23, 2010 | 4.670 | 4.692 | 4.566 | 4.687 | 3,992,180 | +0.02(+0.37%) |
Jul 22, 2010 | 4.501 | 4.696 | 4.497 | 4.670 | 31,763 | +0.22(+4.86%) |
Jul 21, 2010 | 4.644 | 4.644 | 4.440 | 4.453 | 4,753,501 | -0.15(-3.29%) |
Jul 20, 2010 | 4.605 | 4.609 | 4.349 | 4.605 | 10,858 | +0.12(+2.71%) |
Jul 19, 2010 | 4.427 | 4.501 | 4.332 | 4.484 | 3,377,653 | +0.07(+1.67%) |
Jul 16, 2010 | 4.410 | 4.505 | 4.384 | 4.410 | 3,470,744 | -0.11(-2.49%) |
Jul 15, 2010 | 4.592 | 4.605 | 4.434 | 4.523 | 4,704,503 | -0.06(-1.32%) |
Jul 14, 2010 | 4.635 | 4.640 | 4.523 | 4.583 | 54,138 | -0.04(-0.94%) |
Jul 13, 2010 | 4.601 | 4.657 | 4.579 | 4.627 | 5,498,755 | +0.07(+1.62%) |
Jul 12, 2010 | 4.553 | 4.562 | 4.384 | 4.553 | 4,213,378 | -0.01(-0.19%) |
Jul 09, 2010 | 4.562 | 4.562 | 4.358 | 4.562 | 5,580,818 | +0.17(+3.85%) |
Jul 08, 2010 | 4.466 | 4.523 | 4.332 | 4.393 | 267,333 | -0.05(-1.17%) |
Jul 07, 2010 | 4.332 | 4.471 | 4.280 | 4.445 | 106,428 | +0.11(+2.60%) |
Jul 06, 2010 | 4.332 | 4.661 | 4.293 | 4.332 | 2,529 | -0.22(-4.76%) |
Jul 02, 2010 | 4.549 | 4.705 | 4.453 | 4.549 | 4,063,970 | -0.08(-1.78%) |
Jul 01, 2010 | 4.670 | 4.739 | 4.531 | 4.631 | 83,101 | +0.04(+0.85%) |
Jun 30, 2010 | 4.596 | 4.699 | 4.554 | 4.592 | 10,860 | -0.01(-0.28%) |
Jun 29, 2010 | 4.605 | 4.788 | 4.566 | 4.605 | 26,840 | -0.32(-6.42%) |
Jun 25, 2010 | 4.921 | 4.959 | 4.784 | 4.921 | 5,962,625 | +0.09(+1.77%) |
Jun 24, 2010 | 4.870 | 4.917 | 4.754 | 4.835 | 4,092,004 | -0.07(-1.48%) |
Jun 23, 2010 | 4.874 | 4.972 | 4.754 | 4.908 | 3,028,398 | +0.03(+0.52%) |
Jun 22, 2010 | 5.058 | 5.105 | 4.882 | 4.882 | 8,694 | -0.18(-3.63%) |
Jun 21, 2010 | 5.164 | 5.211 | 5.036 | 5.066 | 2,726,018 | -0.05(-1.00%) |
Jun 18, 2010 | 5.117 | 5.152 | 5.053 | 5.117 | 1,545,638 | -0.01(-0.17%) |
Jun 17, 2010 | 5.156 | 5.181 | 5.070 | 5.126 | 1,619,285 | -0.03(-0.58%) |
Jun 16, 2010 | 5.134 | 5.211 | 5.075 | 5.156 | 2,394,172 | -0.05(-0.90%) |
Jun 15, 2010 | 5.105 | 5.220 | 5.066 | 5.203 | 3,008,665 | +0.13(+2.53%) |
Jun 14, 2010 | 5.070 | 5.177 | 5.006 | 5.075 | 3,317,260 | +0.05(+0.93%) |
Jun 11, 2010 | 4.895 | 5.032 | 4.891 | 5.028 | 1,723,223 | +0.06(+1.12%) |
Jun 10, 2010 | 4.827 | 4.976 | 4.754 | 4.972 | 2,597,076 | +0.26(+5.53%) |
Jun 09, 2010 | 4.750 | 4.891 | 4.682 | 4.712 | 2,149,865 | +0.00(+0.09%) |
Jun 08, 2010 | 4.647 | 4.733 | 4.507 | 4.707 | 2,840,042 | +0.08(+1.66%) |
Jun 07, 2010 | 4.797 | 4.861 | 4.622 | 4.630 | 3,384,919 | -0.11(-2.25%) |
Jun 04, 2010 | 4.737 | 4.959 | 4.729 | 4.737 | 5,702,331 | -0.28(-5.54%) |
Jun 03, 2010 | 4.947 | 5.079 | 4.938 | 5.015 | 4,044,975 | +0.06(+1.29%) |
Jun 02, 2010 | 4.827 | 4.951 | 4.763 | 4.951 | 3,943,949 | +0.14(+2.93%) |
Jun 01, 2010 | 4.908 | 4.929 | 4.793 | 4.810 | 4,362,918 | -0.14(-2.85%) |
May 28, 2010 | 4.951 | 5.036 | 4.912 | 4.951 | 3,544,943 | -0.02(-0.43%) |
May 27, 2010 | 4.784 | 4.998 | 4.707 | 4.972 | 4,465,781 | +0.33(+7.18%) |
May 26, 2010 | 4.818 | 4.921 | 4.635 | 4.639 | 4,683,312 | -0.10(-2.16%) |
May 25, 2010 | 4.554 | 4.771 | 4.524 | 4.741 | 5,404,800 | +0.02(+0.45%) |
May 24, 2010 | 4.870 | 4.934 | 4.720 | 4.720 | 5,115,003 | -0.17(-3.41%) |
May 21, 2010 | 4.660 | 4.912 | 4.575 | 4.887 | 6,219,855 | +0.17(+3.53%) |
May 20, 2010 | 4.763 | 4.891 | 4.707 | 4.720 | 7,858 | -0.30(-5.96%) |
May 19, 2010 | 5.087 | 5.224 | 4.891 | 5.019 | 3,583,781 | -0.09(-1.67%) |
May 18, 2010 | 5.314 | 5.314 | 5.066 | 5.105 | 2,341 | -0.12(-2.21%) |
May 17, 2010 | 5.314 | 5.386 | 5.070 | 5.220 | 2,809,201 | -0.07(-1.37%) |
May 14, 2010 | 5.293 | 5.433 | 5.237 | 5.293 | 4,328,104 | -0.19(-3.50%) |
May 13, 2010 | 5.562 | 5.617 | 5.472 | 5.485 | 4,170,872 | -0.10(-1.76%) |
May 12, 2010 | 5.515 | 5.596 | 5.493 | 5.583 | 3,644,026 | +0.09(+1.55%) |
May 11, 2010 | 5.485 | 5.609 | 5.455 | 5.498 | 3,951,211 | +0.09(+1.74%) |
May 10, 2010 | 5.275 | 5.404 | 5.258 | 5.404 | 3,677,739 | +0.33(+6.48%) |
May 07, 2010 | 5.258 | 5.416 | 5.049 | 5.075 | 3,775,628 | -0.19(-3.57%) |
May 06, 2010 | 5.275 | 5.472 | 4.887 | 5.263 | 6,433 | -0.10(-1.83%) |
May 05, 2010 | 5.404 | 5.596 | 5.361 | 5.361 | 2,637,508 | -0.13(-2.41%) |
May 04, 2010 | 5.545 | 5.596 | 5.425 | 5.493 | 4,095,369 | -0.15(-2.65%) |