Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.004 | 8.195 | 8.004 | 8.085 | 252,167 | +0.12(+1.46%) |
May 23, 2011 | 8.027 | 8.031 | 7.929 | 7.968 | 360,985 | -0.09(-1.14%) |
May 20, 2011 | 8.012 | 8.089 | 7.939 | 8.060 | 364,281 | +0.06(+0.81%) |
May 19, 2011 | 8.037 | 8.114 | 7.950 | 7.996 | 189,949 | +0.02(+0.26%) |
May 18, 2011 | 7.856 | 8.079 | 7.856 | 7.975 | 360,154 | +0.13(+1.62%) |
May 17, 2011 | 7.817 | 7.918 | 7.575 | 7.848 | 1,118,875 | -0.07(-0.89%) |
May 16, 2011 | 8.006 | 8.045 | 7.904 | 7.918 | 332,577 | -0.10(-1.30%) |
May 13, 2011 | 8.106 | 8.117 | 8.023 | 8.023 | 242,441 | -0.05(-0.59%) |
May 12, 2011 | 8.085 | 8.085 | 7.937 | 8.070 | 318,046 | -0.04(-0.49%) |
May 11, 2011 | 8.241 | 8.241 | 8.014 | 8.110 | 367,650 | -0.14(-1.69%) |
May 10, 2011 | 8.102 | 8.503 | 8.100 | 8.249 | 579,357 | +0.14(+1.77%) |
May 09, 2011 | 8.043 | 8.289 | 8.043 | 8.106 | 592,139 | +0.17(+2.18%) |
May 06, 2011 | 7.760 | 8.092 | 7.748 | 7.933 | 720,361 | +0.16(+2.09%) |
May 05, 2011 | 8.227 | 8.227 | 7.700 | 7.771 | 1,166,110 | -0.31(-3.84%) |
May 04, 2011 | 8.356 | 8.395 | 7.873 | 8.081 | 1,286,466 | -0.25(-3.00%) |
May 03, 2011 | 8.514 | 8.541 | 8.174 | 8.331 | 632,743 | -0.18(-2.15%) |
May 02, 2011 | 8.468 | 8.522 | 8.468 | 8.514 | 844,253 | -0.12(-1.45%) |
Apr 29, 2011 | 8.612 | 8.699 | 8.612 | 8.639 | 311,150 | +0.02(+0.29%) |
Apr 28, 2011 | 8.657 | 8.668 | 8.576 | 8.614 | 451,649 | -0.02(-0.27%) |
Apr 27, 2011 | 8.634 | 8.713 | 8.570 | 8.636 | 256,342 | +0.07(+0.78%) |
Apr 26, 2011 | 8.572 | 8.726 | 8.555 | 8.570 | 421,223 | +0.02(+0.22%) |
Apr 25, 2011 | 8.680 | 8.695 | 8.522 | 8.551 | 499,452 | -0.04(-0.44%) |
Apr 21, 2011 | 8.626 | 8.716 | 8.532 | 8.589 | 615,012 | -0.02(-0.19%) |
Apr 20, 2011 | 8.491 | 8.612 | 8.443 | 8.605 | 796,667 | +0.19(+2.23%) |
Apr 19, 2011 | 8.337 | 8.453 | 8.337 | 8.418 | 404,088 | +0.07(+0.82%) |
Apr 18, 2011 | 8.328 | 8.364 | 8.272 | 8.349 | 313,279 | -0.03(-0.32%) |
Apr 15, 2011 | 8.260 | 8.391 | 8.260 | 8.376 | 647,466 | +0.08(+0.98%) |
Apr 14, 2011 | 8.362 | 8.397 | 8.293 | 8.295 | 557,594 | -0.07(-0.82%) |
Apr 13, 2011 | 8.468 | 8.468 | 8.272 | 8.364 | 583,336 | -0.07(-0.79%) |
Apr 12, 2011 | 8.386 | 8.430 | 8.078 | 8.430 | 1,564,914 | -0.02(-0.27%) |
Apr 11, 2011 | 8.567 | 8.616 | 8.451 | 8.453 | 1,254,549 | -0.05(-0.60%) |
Apr 08, 2011 | 8.520 | 8.557 | 8.367 | 8.504 | 1,326,414 | +0.23(+2.76%) |
Apr 07, 2011 | 8.241 | 8.277 | 8.163 | 8.275 | 630,848 | +0.03(+0.42%) |
Apr 06, 2011 | 8.241 | 8.241 | 8.069 | 8.241 | 673,019 | +0.08(+0.92%) |
Apr 05, 2011 | 8.159 | 8.232 | 8.108 | 8.165 | 478,921 | +0.01(+0.18%) |
Apr 04, 2011 | 8.149 | 8.173 | 8.008 | 8.151 | 534,505 | +0.03(+0.35%) |
Apr 01, 2011 | 7.955 | 8.133 | 7.917 | 8.122 | 594,095 | +0.17(+2.15%) |
Mar 31, 2011 | 7.927 | 7.996 | 7.914 | 7.952 | 267,605 | +0.04(+0.47%) |
Mar 30, 2011 | 7.978 | 7.978 | 7.761 | 7.914 | 398,025 | -0.02(-0.21%) |
Mar 29, 2011 | 7.963 | 7.996 | 7.884 | 7.931 | 172,532 | -0.03(-0.36%) |
Mar 28, 2011 | 7.994 | 7.996 | 7.855 | 7.959 | 233,984 | +0.02(+0.20%) |
Mar 25, 2011 | 7.921 | 8.022 | 7.874 | 7.944 | 194,554 | +0.03(+0.32%) |
Mar 24, 2011 | 7.957 | 8.013 | 7.870 | 7.918 | 395,525 | -0.07(-0.84%) |
Mar 23, 2011 | 8.043 | 8.076 | 7.924 | 7.986 | 288,759 | -0.03(-0.38%) |
Mar 22, 2011 | 8.108 | 8.108 | 8.004 | 8.016 | 163,805 | -0.01(-0.18%) |
Mar 21, 2011 | 7.978 | 8.082 | 7.972 | 8.031 | 321,988 | +0.21(+2.63%) |
Mar 18, 2011 | 7.931 | 7.931 | 7.776 | 7.825 | 243,103 | -0.04(-0.46%) |
Mar 17, 2011 | 7.706 | 7.953 | 7.706 | 7.861 | 270,743 | +0.22(+2.94%) |
Mar 16, 2011 | 7.562 | 7.808 | 7.544 | 7.637 | 298,829 | +0.09(+1.24%) |
Mar 15, 2011 | 7.389 | 7.547 | 7.371 | 7.543 | 563,832 | -0.04(-0.56%) |
Mar 14, 2011 | 7.547 | 7.598 | 7.300 | 7.586 | 648,840 | +0.02(+0.32%) |
Mar 11, 2011 | 7.484 | 7.632 | 7.464 | 7.562 | 250,790 | -0.00(-0.03%) |
Mar 10, 2011 | 7.774 | 7.831 | 7.457 | 7.564 | 670,911 | -0.31(-3.94%) |
Mar 09, 2011 | 8.106 | 8.106 | 7.855 | 7.874 | 338,519 | -0.04(-0.49%) |
Mar 08, 2011 | 7.833 | 7.975 | 7.729 | 7.912 | 331,754 | -0.06(-0.79%) |
Mar 07, 2011 | 8.159 | 8.200 | 7.955 | 7.976 | 302,045 | -0.19(-2.37%) |
Mar 04, 2011 | 8.165 | 8.245 | 8.129 | 8.169 | 248,187 | +0.05(+0.63%) |
Mar 03, 2011 | 7.967 | 8.180 | 7.923 | 8.118 | 351,089 | +0.19(+2.45%) |
Mar 02, 2011 | 7.986 | 8.237 | 7.925 | 7.925 | 712,641 | -0.06(-0.77%) |
Mar 01, 2011 | 7.751 | 8.033 | 7.751 | 7.986 | 607,003 | +0.24(+3.08%) |
Feb 28, 2011 | 7.882 | 7.882 | 7.643 | 7.747 | 926,285 | -0.18(-2.24%) |
Feb 25, 2011 | 8.096 | 8.096 | 7.831 | 7.925 | 344,079 | -0.05(-0.64%) |
Feb 24, 2011 | 8.208 | 8.305 | 7.969 | 7.976 | 444,702 | -0.06(-0.76%) |
Feb 23, 2011 | 7.849 | 8.114 | 7.832 | 8.037 | 700,100 | +0.29(+3.74%) |
Feb 22, 2011 | 7.747 | 7.892 | 7.707 | 7.747 | 506,782 | +0.06(+0.82%) |
Feb 18, 2011 | 7.668 | 7.721 | 7.661 | 7.684 | 223,454 | +0.02(+0.32%) |
Feb 17, 2011 | 7.651 | 7.731 | 7.641 | 7.659 | 225,826 | +0.01(+0.11%) |
Feb 16, 2011 | 7.753 | 7.763 | 7.608 | 7.651 | 281,916 | -0.09(-1.16%) |
Feb 15, 2011 | 7.772 | 7.788 | 7.649 | 7.741 | 255,633 | +0.09(+1.17%) |
Feb 14, 2011 | 7.557 | 7.749 | 7.547 | 7.651 | 418,263 | +0.09(+1.21%) |
Feb 11, 2011 | 7.541 | 7.747 | 7.457 | 7.559 | 350,996 | +0.04(+0.52%) |
Feb 10, 2011 | 7.441 | 7.586 | 7.364 | 7.521 | 375,886 | +0.02(+0.30%) |
Feb 09, 2011 | 7.568 | 7.629 | 7.466 | 7.498 | 657,905 | -0.06(-0.84%) |
Feb 08, 2011 | 7.778 | 7.778 | 7.549 | 7.562 | 623,490 | -0.21(-2.65%) |
Feb 07, 2011 | 7.953 | 8.016 | 7.676 | 7.768 | 489,809 | -0.09(-1.09%) |
Feb 04, 2011 | 7.827 | 7.916 | 7.753 | 7.853 | 304,869 | +0.06(+0.79%) |
Feb 03, 2011 | 7.837 | 7.855 | 7.719 | 7.792 | 249,010 | +0.08(+1.08%) |
Feb 02, 2011 | 7.729 | 7.753 | 7.607 | 7.708 | 327,636 | -0.01(-0.16%) |
Feb 01, 2011 | 7.988 | 8.116 | 7.721 | 7.721 | 753,297 | -0.16(-2.07%) |
Jan 31, 2011 | 7.694 | 7.951 | 7.670 | 7.884 | 992,179 | +0.34(+4.46%) |
Jan 28, 2011 | 7.398 | 7.649 | 7.299 | 7.547 | 607,968 | +0.13(+1.82%) |
Jan 27, 2011 | 7.490 | 7.700 | 7.276 | 7.413 | 1,073,668 | -0.05(-0.71%) |
Jan 26, 2011 | 7.247 | 7.466 | 7.045 | 7.466 | 740,404 | +0.22(+2.98%) |
Jan 25, 2011 | 7.629 | 7.629 | 6.958 | 7.249 | 2,280,483 | -0.24(-3.24%) |
Jan 24, 2011 | 7.449 | 7.710 | 7.437 | 7.492 | 733,972 | -0.02(-0.27%) |
Jan 21, 2011 | 7.627 | 7.710 | 7.447 | 7.513 | 844,953 | -0.04(-0.51%) |
Jan 20, 2011 | 7.867 | 7.870 | 7.415 | 7.551 | 1,549,820 | -0.40(-5.03%) |
Jan 19, 2011 | 8.110 | 8.196 | 7.674 | 7.951 | 1,425,469 | -0.18(-2.23%) |
Jan 18, 2011 | 8.078 | 8.333 | 8.047 | 8.133 | 1,322,448 | +0.10(+1.22%) |
Jan 14, 2011 | 7.808 | 8.063 | 7.139 | 8.035 | 4,686,263 | +0.22(+2.85%) |
Jan 13, 2011 | 8.363 | 8.453 | 7.633 | 7.812 | 4,068,239 | -0.55(-6.53%) |
Jan 12, 2011 | 8.705 | 8.729 | 8.258 | 8.358 | 1,577,967 | -0.35(-3.99%) |
Jan 11, 2011 | 8.468 | 8.775 | 8.458 | 8.705 | 1,160,218 | +0.34(+4.10%) |
Jan 10, 2011 | 8.246 | 8.368 | 8.228 | 8.362 | 875,467 | +0.17(+2.08%) |
Jan 07, 2011 | 8.167 | 8.248 | 8.137 | 8.191 | 312,472 | +0.04(+0.54%) |
Jan 06, 2011 | 8.027 | 8.213 | 7.986 | 8.147 | 549,380 | +0.16(+2.01%) |
Jan 05, 2011 | 7.995 | 7.995 | 7.896 | 7.987 | 557,154 | +0.01(+0.08%) |
Jan 04, 2011 | 8.095 | 8.095 | 7.858 | 7.981 | 717,539 | -0.04(-0.45%) |
Jan 03, 2011 | 8.037 | 8.225 | 8.001 | 8.017 | 1,042,619 | +0.02(+0.20%) |
Dec 31, 2010 | 7.997 | 8.027 | 7.941 | 8.001 | 490,672 | +0.06(+0.76%) |
Dec 30, 2010 | 7.838 | 8.027 | 7.786 | 7.941 | 726,758 | +0.18(+2.27%) |
Dec 29, 2010 | 7.569 | 7.842 | 7.561 | 7.764 | 692,533 | +0.20(+2.68%) |
Dec 28, 2010 | 7.425 | 7.634 | 7.398 | 7.561 | 551,956 | +0.17(+2.28%) |
Dec 27, 2010 | 7.323 | 7.425 | 7.230 | 7.393 | 310,708 | +0.07(+0.90%) |
Dec 23, 2010 | 7.425 | 7.425 | 7.118 | 7.327 | 679,756 | -0.10(-1.32%) |
Dec 22, 2010 | 7.525 | 7.525 | 7.375 | 7.425 | 504,366 | -0.10(-1.33%) |
Dec 21, 2010 | 7.365 | 7.525 | 7.365 | 7.525 | 501,775 | +0.22(+3.06%) |
Dec 20, 2010 | 7.182 | 7.353 | 7.182 | 7.301 | 477,746 | +0.18(+2.55%) |
Dec 17, 2010 | 7.028 | 7.146 | 6.983 | 7.120 | 410,682 | +0.09(+1.34%) |
Dec 16, 2010 | 7.194 | 7.280 | 7.026 | 7.026 | 548,423 | -0.16(-2.20%) |
Dec 15, 2010 | 7.146 | 7.365 | 7.126 | 7.184 | 980,678 | +0.10(+1.41%) |
Dec 14, 2010 | 7.044 | 7.174 | 7.030 | 7.084 | 345,307 | +0.04(+0.57%) |
Dec 13, 2010 | 7.110 | 7.196 | 7.034 | 7.044 | 515,698 | -0.00(-0.06%) |
Dec 10, 2010 | 6.841 | 7.150 | 6.827 | 7.048 | 1,052,725 | +0.23(+3.39%) |
Dec 09, 2010 | 6.803 | 6.843 | 6.728 | 6.817 | 387,450 | -0.00(-0.03%) |
Dec 08, 2010 | 6.873 | 6.923 | 6.745 | 6.819 | 615,612 | +0.03(+0.50%) |
Dec 07, 2010 | 6.823 | 7.024 | 6.785 | 6.785 | 529,860 | +0.07(+1.08%) |
Dec 06, 2010 | 6.520 | 6.777 | 6.508 | 6.713 | 353,863 | +0.20(+2.99%) |
Dec 03, 2010 | 6.454 | 6.518 | 6.433 | 6.517 | 250,870 | +0.06(+0.99%) |
Dec 02, 2010 | 6.470 | 6.474 | 6.424 | 6.454 | 199,493 | -0.02(-0.31%) |
Dec 01, 2010 | 6.496 | 6.522 | 6.351 | 6.474 | 340,433 | +0.03(+0.53%) |
Nov 30, 2010 | 6.381 | 6.522 | 6.376 | 6.440 | 226,347 | +0.00(+0.03%) |
Nov 29, 2010 | 6.422 | 6.470 | 6.356 | 6.438 | 360,102 | +0.06(+0.91%) |
Nov 26, 2010 | 6.414 | 6.416 | 6.353 | 6.379 | 71,379 | -0.03(-0.53%) |
Nov 24, 2010 | 6.414 | 6.414 | 6.414 | 6.414 | 374,030 | +0.04(+0.63%) |
Nov 23, 2010 | 6.351 | 6.422 | 6.339 | 6.373 | 309,901 | -0.01(-0.16%) |
Nov 22, 2010 | 6.351 | 6.470 | 6.315 | 6.383 | 381,854 | +0.07(+1.08%) |
Nov 19, 2010 | 6.245 | 6.333 | 6.183 | 6.315 | 301,340 | +0.07(+1.19%) |
Nov 18, 2010 | 6.178 | 6.269 | 6.167 | 6.241 | 307,390 | +0.13(+2.13%) |
Nov 17, 2010 | 6.054 | 6.171 | 6.004 | 6.111 | 461,839 | +0.09(+1.57%) |
Nov 16, 2010 | 6.221 | 6.233 | 6.002 | 6.016 | 569,073 | -0.22(-3.51%) |
Nov 15, 2010 | 6.153 | 6.269 | 6.135 | 6.235 | 285,468 | +0.06(+0.98%) |
Nov 12, 2010 | 6.291 | 6.301 | 6.123 | 6.174 | 592,390 | -0.15(-2.33%) |
Nov 11, 2010 | 6.271 | 6.323 | 6.243 | 6.321 | 428,108 | +0.06(+0.93%) |
Nov 10, 2010 | 6.231 | 6.265 | 6.203 | 6.263 | 601,425 | +0.04(+0.68%) |
Nov 09, 2010 | 6.201 | 6.221 | 6.195 | 6.221 | 520,053 | +0.03(+0.52%) |
Nov 08, 2010 | 6.191 | 6.201 | 6.141 | 6.189 | 503,923 | +0.02(+0.39%) |
Nov 05, 2010 | 6.179 | 6.179 | 6.080 | 6.165 | 356,768 | -0.01(-0.23%) |
Nov 04, 2010 | 6.131 | 6.211 | 6.131 | 6.179 | 530,683 | +0.06(+1.02%) |
Nov 03, 2010 | 6.022 | 6.121 | 6.010 | 6.117 | 448,918 | +0.09(+1.57%) |
Nov 02, 2010 | 5.948 | 6.040 | 5.920 | 6.022 | 664,432 | +0.12(+2.07%) |
Nov 01, 2010 | 5.910 | 5.930 | 5.890 | 5.900 | 431,208 | +0.02(+0.41%) |
Oct 29, 2010 | 5.858 | 5.966 | 5.858 | 5.876 | 317,705 | +0.02(+0.31%) |
Oct 28, 2010 | 5.860 | 5.886 | 5.846 | 5.858 | 319,210 | +0.01(+0.24%) |
Oct 27, 2010 | 5.832 | 5.860 | 5.769 | 5.844 | 353,958 | +0.24(+4.34%) |
Oct 25, 2010 | 5.701 | 5.816 | 5.581 | 5.601 | 913,280 | -0.10(-1.79%) |
Oct 22, 2010 | 5.731 | 5.733 | 5.687 | 5.703 | 269,617 | -0.03(-0.49%) |
Oct 21, 2010 | 5.789 | 5.820 | 5.679 | 5.731 | 348,456 | -0.02(-0.31%) |
Oct 20, 2010 | 5.701 | 5.785 | 5.693 | 5.749 | 455,017 | +0.06(+0.99%) |
Oct 19, 2010 | 5.824 | 5.827 | 5.689 | 5.693 | 552,121 | -0.13(-2.24%) |
Oct 18, 2010 | 5.793 | 5.850 | 5.771 | 5.824 | 409,276 | -0.01(-0.17%) |
Oct 15, 2010 | 5.876 | 5.876 | 5.663 | 5.834 | 1,332,349 | -0.06(-1.09%) |
Oct 14, 2010 | 6.066 | 6.066 | 5.779 | 5.898 | 1,042,699 | -0.18(-3.04%) |
Oct 13, 2010 | 6.139 | 6.195 | 6.080 | 6.082 | 592,006 | -0.06(-0.92%) |
Oct 12, 2010 | 6.109 | 6.148 | 6.091 | 6.139 | 582,505 | -0.02(-0.26%) |
Oct 11, 2010 | 6.050 | 6.202 | 6.050 | 6.154 | 607,436 | +0.10(+1.72%) |
Oct 08, 2010 | 6.050 | 6.105 | 6.005 | 6.050 | 840,574 | -0.05(-0.81%) |
Oct 07, 2010 | 6.119 | 6.119 | 5.985 | 6.099 | 10,673 | -0.10(-1.59%) |
Oct 06, 2010 | 6.164 | 6.207 | 6.147 | 6.198 | 731,720 | +0.06(+1.03%) |
Oct 05, 2010 | 6.050 | 6.148 | 6.042 | 6.135 | 748,747 | +0.12(+2.00%) |
Oct 04, 2010 | 5.977 | 6.021 | 5.938 | 6.015 | 959,095 | +0.06(+1.06%) |
Oct 01, 2010 | 5.952 | 5.962 | 5.893 | 5.952 | 780,122 | +0.05(+0.90%) |
Sep 30, 2010 | 5.944 | 5.944 | 5.889 | 5.899 | 562,089 | +0.00(+0.00%) |
Sep 29, 2010 | 5.906 | 5.942 | 5.861 | 5.899 | 684,122 | -0.00(-0.03%) |
Sep 28, 2010 | 5.981 | 6.095 | 5.863 | 5.901 | 1,055,446 | -0.10(-1.67%) |
Sep 27, 2010 | 6.127 | 6.174 | 6.001 | 6.001 | 1,040,915 | -0.13(-2.06%) |
Sep 24, 2010 | 6.001 | 6.137 | 5.983 | 6.127 | 1,228,976 | +0.14(+2.37%) |
Sep 23, 2010 | 5.954 | 6.021 | 5.914 | 5.985 | 1,287,934 | +0.02(+0.30%) |
Sep 22, 2010 | 5.969 | 6.050 | 5.887 | 5.967 | 1,018,536 | +0.02(+0.40%) |
Sep 21, 2010 | 5.887 | 5.971 | 5.845 | 5.944 | 1,044,000 | +0.09(+1.55%) |
Sep 20, 2010 | 5.745 | 5.853 | 5.745 | 5.853 | 1,186,028 | +0.15(+2.59%) |
Sep 17, 2010 | 5.706 | 5.741 | 5.627 | 5.706 | 711,034 | +0.11(+1.93%) |
Sep 15, 2010 | 5.531 | 5.627 | 5.472 | 5.598 | 738,643 | +0.04(+0.71%) |
Sep 14, 2010 | 5.615 | 5.627 | 5.429 | 5.558 | 1,060,488 | -0.05(-0.91%) |
Sep 13, 2010 | 5.664 | 5.694 | 5.607 | 5.609 | 862,384 | +0.03(+0.46%) |
Sep 10, 2010 | 5.499 | 5.696 | 5.499 | 5.584 | 932,859 | +0.09(+1.68%) |
Sep 09, 2010 | 5.560 | 5.578 | 5.466 | 5.491 | 640,579 | +0.01(+0.14%) |
Sep 08, 2010 | 5.495 | 5.535 | 5.462 | 5.483 | 621,784 | -0.01(-0.21%) |
Sep 07, 2010 | 5.535 | 5.536 | 5.466 | 5.495 | 571,024 | -0.01(-0.21%) |
Sep 03, 2010 | 5.527 | 5.527 | 5.418 | 5.507 | 513,535 | +0.04(+0.68%) |
Sep 02, 2010 | 5.495 | 5.499 | 5.375 | 5.470 | 503,598 | +0.01(+0.18%) |
Sep 01, 2010 | 5.478 | 5.499 | 5.397 | 5.460 | 499,461 | +0.09(+1.69%) |
Aug 31, 2010 | 5.428 | 5.428 | 5.342 | 5.369 | 571,629 | -0.08(-1.55%) |
Aug 30, 2010 | 5.474 | 5.505 | 5.454 | 5.454 | 533,824 | -0.02(-0.36%) |
Aug 27, 2010 | 5.474 | 5.521 | 5.440 | 5.474 | 629,702 | +0.04(+0.65%) |
Aug 26, 2010 | 5.446 | 5.529 | 5.432 | 5.438 | 496,294 | +0.04(+0.66%) |
Aug 25, 2010 | 5.452 | 5.470 | 5.312 | 5.403 | 660,569 | -0.05(-0.94%) |
Aug 24, 2010 | 5.420 | 5.590 | 5.346 | 5.454 | 664,340 | +0.01(+0.14%) |
Aug 23, 2010 | 5.460 | 5.509 | 5.413 | 5.446 | 291,649 | +0.03(+0.58%) |
Aug 20, 2010 | 5.430 | 5.450 | 5.395 | 5.415 | 198,317 | -0.04(-0.69%) |
Aug 19, 2010 | 5.499 | 5.507 | 5.442 | 5.452 | 158,124 | -0.05(-0.86%) |
Aug 18, 2010 | 5.529 | 5.529 | 5.485 | 5.499 | 166,541 | -0.00(-0.04%) |
Aug 17, 2010 | 5.529 | 5.529 | 5.495 | 5.501 | 493,646 | +0.04(+0.76%) |
Aug 16, 2010 | 5.529 | 5.529 | 5.434 | 5.460 | 291,425 | -0.05(-0.84%) |
Aug 13, 2010 | 5.506 | 5.529 | 5.486 | 5.506 | 158,277 | +0.01(+0.13%) |
Aug 12, 2010 | 5.456 | 5.539 | 5.391 | 5.499 | 278,226 | +0.03(+0.61%) |
Aug 11, 2010 | 5.562 | 5.562 | 5.385 | 5.466 | 762 | -0.18(-3.10%) |
Aug 10, 2010 | 5.647 | 5.700 | 5.611 | 5.641 | 264,930 | -0.03(-0.45%) |
Aug 09, 2010 | 5.627 | 5.696 | 5.568 | 5.666 | 424,355 | +0.05(+0.91%) |
Aug 06, 2010 | 5.615 | 5.643 | 5.578 | 5.615 | 233,260 | -0.05(-0.80%) |
Aug 05, 2010 | 5.694 | 5.698 | 5.574 | 5.660 | 188,828 | -0.03(-0.52%) |
Aug 04, 2010 | 5.716 | 5.739 | 5.643 | 5.690 | 317,651 | +0.06(+1.05%) |
Aug 03, 2010 | 5.651 | 5.676 | 5.590 | 5.631 | 320,371 | +0.01(+0.25%) |
Aug 02, 2010 | 5.623 | 5.733 | 5.568 | 5.617 | 444,320 | +0.01(+0.18%) |
Jul 30, 2010 | 5.607 | 5.607 | 5.420 | 5.607 | 301,834 | +0.15(+2.78%) |
Jul 29, 2010 | 5.448 | 5.507 | 5.381 | 5.456 | 181,687 | +0.03(+0.51%) |
Jul 28, 2010 | 5.462 | 5.462 | 5.332 | 5.428 | 265,524 | -0.03(-0.61%) |
Jul 27, 2010 | 5.578 | 5.578 | 5.391 | 5.462 | 323,430 | -0.05(-0.93%) |
Jul 26, 2010 | 5.489 | 5.519 | 5.424 | 5.513 | 451,369 | +0.03(+0.61%) |
Jul 23, 2010 | 5.411 | 5.483 | 5.371 | 5.479 | 460,106 | +0.08(+1.49%) |
Jul 22, 2010 | 5.391 | 5.426 | 5.367 | 5.399 | 480,167 | +0.02(+0.37%) |
Jul 21, 2010 | 5.452 | 5.452 | 5.304 | 5.379 | 346,963 | +0.02(+0.44%) |
Jul 20, 2010 | 5.206 | 5.361 | 5.173 | 5.356 | 483,298 | +0.15(+2.87%) |
Jul 19, 2010 | 5.247 | 5.253 | 5.167 | 5.206 | 270,241 | +0.04(+0.84%) |
Jul 16, 2010 | 5.163 | 5.233 | 5.127 | 5.163 | 382,592 | -0.12(-2.34%) |
Jul 15, 2010 | 5.387 | 5.387 | 5.183 | 5.287 | 360,940 | -0.06(-1.14%) |
Jul 14, 2010 | 5.381 | 5.389 | 5.312 | 5.348 | 344,193 | -0.03(-0.62%) |
Jul 13, 2010 | 5.432 | 5.432 | 5.275 | 5.381 | 1,016 | +0.06(+1.21%) |
Jul 12, 2010 | 5.300 | 5.338 | 5.235 | 5.317 | 1,222,321 | +0.02(+0.43%) |
Jul 09, 2010 | 5.294 | 5.311 | 5.253 | 5.294 | 582,608 | +0.03(+0.54%) |
Jul 08, 2010 | 5.199 | 5.317 | 5.066 | 5.266 | 789 | +0.11(+2.10%) |
Jul 07, 2010 | 4.970 | 5.175 | 4.970 | 5.158 | 389,121 | +0.16(+3.11%) |
Jul 06, 2010 | 4.983 | 5.082 | 4.962 | 5.002 | 182,205 | +0.12(+2.37%) |
Jul 02, 2010 | 4.886 | 5.127 | 4.799 | 4.886 | 429,917 | +0.04(+0.90%) |
Jul 01, 2010 | 4.886 | 4.973 | 4.677 | 4.842 | 444,810 | -0.06(-1.12%) |
Jun 30, 2010 | 5.021 | 5.053 | 4.761 | 4.897 | 901,595 | -0.11(-2.24%) |
Jun 29, 2010 | 5.103 | 5.163 | 4.949 | 5.009 | 326,168 | -0.12(-2.33%) |
Jun 25, 2010 | 5.129 | 5.148 | 5.036 | 5.129 | 109,956 | +0.04(+0.82%) |
Jun 24, 2010 | 5.097 | 5.132 | 5.021 | 5.087 | 215,037 | -0.02(-0.37%) |
Jun 23, 2010 | 5.192 | 5.192 | 4.939 | 5.106 | 352,893 | -0.09(-1.65%) |
Jun 22, 2010 | 5.311 | 5.341 | 5.190 | 5.192 | 299,884 | -0.07(-1.26%) |
Jun 21, 2010 | 5.395 | 5.395 | 5.253 | 5.258 | 243,664 | -0.01(-0.14%) |
Jun 18, 2010 | 5.266 | 5.315 | 5.224 | 5.266 | 395,153 | +0.01(+0.25%) |
Jun 17, 2010 | 5.285 | 5.285 | 5.232 | 5.253 | 204,815 | +0.01(+0.22%) |
Jun 16, 2010 | 5.093 | 5.243 | 5.056 | 5.241 | 436,866 | +0.07(+1.40%) |
Jun 15, 2010 | 5.055 | 5.169 | 5.044 | 5.169 | 328,710 | +0.13(+2.52%) |
Jun 14, 2010 | 5.053 | 5.163 | 4.987 | 5.042 | 476,605 | -0.02(-0.30%) |
Jun 11, 2010 | 5.046 | 5.068 | 4.926 | 5.057 | 328,268 | +0.01(+0.23%) |
Jun 10, 2010 | 4.960 | 5.046 | 4.876 | 5.046 | 221,707 | +0.13(+2.55%) |
Jun 09, 2010 | 4.892 | 5.021 | 4.859 | 4.920 | 339,365 | +0.06(+1.21%) |
Jun 08, 2010 | 4.922 | 4.922 | 4.751 | 4.861 | 285,755 | +0.00(+0.08%) |
Jun 07, 2010 | 4.914 | 4.914 | 4.810 | 4.857 | 263,099 | -0.06(-1.16%) |
Jun 04, 2010 | 4.914 | 5.071 | 4.844 | 4.914 | 411,577 | -0.11(-2.19%) |
Jun 03, 2010 | 4.886 | 5.044 | 4.835 | 5.025 | 380,356 | +0.14(+2.92%) |
Jun 02, 2010 | 4.626 | 4.882 | 4.603 | 4.882 | 218,738 | +0.23(+4.98%) |