Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.834 | 4.006 | 3.791 | 3.989 | 5,746,920 | +0.28(+7.64%) |
May 23, 2011 | 3.654 | 3.809 | 3.637 | 3.706 | 3,892,589 | -0.06(-1.59%) |
May 20, 2011 | 3.963 | 4.006 | 3.757 | 3.766 | 5,072,261 | -0.25(-6.20%) |
May 19, 2011 | 4.075 | 4.075 | 3.920 | 4.014 | 3,580,665 | -0.02(-0.58%) |
May 18, 2011 | 4.047 | 4.107 | 3.892 | 4.038 | 7,641,156 | +0.03(+0.64%) |
May 17, 2011 | 4.270 | 4.287 | 3.969 | 4.012 | 8,333,627 | -0.27(-6.40%) |
May 16, 2011 | 4.398 | 4.467 | 4.287 | 4.287 | 6,327,428 | -0.15(-3.47%) |
May 13, 2011 | 4.578 | 4.655 | 4.432 | 4.441 | 3,859,679 | -0.13(-2.81%) |
May 12, 2011 | 4.724 | 4.767 | 4.552 | 4.570 | 4,465,018 | -0.17(-3.62%) |
May 11, 2011 | 4.853 | 4.947 | 4.733 | 4.741 | 2,861,168 | -0.14(-2.81%) |
May 10, 2011 | 4.784 | 4.887 | 4.741 | 4.878 | 2,703,613 | +0.13(+2.71%) |
May 09, 2011 | 4.750 | 4.801 | 4.690 | 4.750 | 3,035,892 | -0.03(-0.54%) |
May 06, 2011 | 4.964 | 5.033 | 4.767 | 4.775 | 4,098,753 | -0.09(-1.94%) |
May 05, 2011 | 5.144 | 5.170 | 4.827 | 4.870 | 7,255,248 | -0.19(-3.73%) |
May 04, 2011 | 5.195 | 5.238 | 5.033 | 5.058 | 4,376,509 | -0.11(-2.16%) |
May 03, 2011 | 5.118 | 5.178 | 5.075 | 5.170 | 2,523,439 | +0.03(+0.67%) |
May 02, 2011 | 5.140 | 5.144 | 5.110 | 5.135 | 4,545,817 | +0.05(+1.01%) |
Apr 29, 2011 | 5.067 | 5.187 | 5.041 | 5.084 | 2,400,226 | -0.04(-0.84%) |
Apr 28, 2011 | 5.007 | 5.127 | 4.973 | 5.127 | 2,807,537 | +0.08(+1.53%) |
Apr 27, 2011 | 4.981 | 5.067 | 4.784 | 5.050 | 4,167,401 | +0.11(+2.26%) |
Apr 26, 2011 | 4.878 | 5.033 | 4.861 | 4.938 | 2,814,331 | +0.10(+2.13%) |
Apr 25, 2011 | 4.810 | 4.964 | 4.784 | 4.835 | 5,029,866 | +0.10(+2.17%) |
Apr 21, 2011 | 4.681 | 4.767 | 4.518 | 4.733 | 6,592,223 | +0.10(+2.22%) |
Apr 20, 2011 | 5.264 | 5.264 | 4.518 | 4.630 | 15,810,056 | -0.51(-9.85%) |
Apr 19, 2011 | 5.221 | 5.243 | 5.084 | 5.135 | 2,495,614 | -0.01(-0.17%) |
Apr 18, 2011 | 5.247 | 5.298 | 5.101 | 5.144 | 4,044,102 | -0.24(-4.46%) |
Apr 15, 2011 | 5.538 | 5.658 | 5.358 | 5.384 | 6,263,240 | +0.05(+0.96%) |
Apr 14, 2011 | 5.436 | 5.444 | 5.238 | 5.333 | 3,665,299 | -0.13(-2.35%) |
Apr 13, 2011 | 5.530 | 5.581 | 5.418 | 5.461 | 3,190,128 | +0.00(+0.00%) |
Apr 12, 2011 | 5.538 | 5.590 | 5.453 | 5.461 | 3,820,140 | -0.11(-2.00%) |
Apr 11, 2011 | 5.641 | 5.667 | 5.556 | 5.573 | 3,009,106 | -0.03(-0.61%) |
Apr 08, 2011 | 5.890 | 5.907 | 5.581 | 5.607 | 2,589,453 | -0.23(-3.96%) |
Apr 07, 2011 | 5.907 | 6.001 | 5.821 | 5.838 | 2,430,416 | -0.08(-1.30%) |
Apr 06, 2011 | 5.718 | 5.933 | 5.718 | 5.916 | 3,460,520 | +0.20(+3.45%) |
Apr 05, 2011 | 5.753 | 5.856 | 5.667 | 5.718 | 2,388,685 | -0.07(-1.19%) |
Apr 04, 2011 | 5.856 | 5.916 | 5.761 | 5.787 | 2,203,702 | -0.06(-1.03%) |
Apr 01, 2011 | 5.941 | 5.959 | 5.813 | 5.847 | 4,390,545 | +0.01(+0.15%) |
Mar 31, 2011 | 5.916 | 5.950 | 5.838 | 5.838 | 1,936,074 | -0.11(-1.87%) |
Mar 30, 2011 | 6.087 | 6.104 | 5.838 | 5.950 | 3,528,476 | -0.07(-1.14%) |
Mar 29, 2011 | 6.130 | 6.173 | 5.899 | 6.019 | 7,123,918 | +0.01(+0.14%) |
Mar 28, 2011 | 5.804 | 6.061 | 5.804 | 6.010 | 5,074,152 | +0.23(+4.01%) |
Mar 25, 2011 | 5.736 | 5.941 | 5.710 | 5.778 | 3,679,537 | +0.09(+1.51%) |
Mar 24, 2011 | 5.701 | 5.744 | 5.538 | 5.693 | 5,214,521 | +0.09(+1.53%) |
Mar 23, 2011 | 5.684 | 5.701 | 5.513 | 5.607 | 2,446,772 | -0.06(-1.06%) |
Mar 22, 2011 | 5.804 | 5.873 | 5.658 | 5.667 | 3,081,092 | -0.14(-2.36%) |
Mar 21, 2011 | 5.778 | 5.813 | 5.761 | 5.804 | 2,592,699 | +0.05(+0.89%) |
Mar 18, 2011 | 5.607 | 5.770 | 5.547 | 5.753 | 7,063,822 | +0.27(+5.01%) |
Mar 17, 2011 | 5.564 | 5.641 | 5.410 | 5.478 | 5,237,345 | +0.03(+0.47%) |
Mar 16, 2011 | 5.813 | 5.830 | 5.427 | 5.453 | 9,752,912 | -0.36(-6.19%) |
Mar 15, 2011 | 5.761 | 5.873 | 5.744 | 5.813 | 5,194,049 | -0.11(-1.88%) |
Mar 14, 2011 | 5.924 | 5.993 | 5.830 | 5.924 | 3,515,714 | -0.08(-1.29%) |
Mar 11, 2011 | 5.967 | 6.113 | 5.967 | 6.001 | 3,058,506 | -0.07(-1.13%) |
Mar 10, 2011 | 6.156 | 6.293 | 6.044 | 6.070 | 5,800,310 | -0.28(-4.45%) |
Mar 09, 2011 | 6.310 | 6.430 | 6.259 | 6.353 | 4,545,005 | +0.04(+0.68%) |
Mar 08, 2011 | 6.070 | 6.327 | 5.993 | 6.310 | 6,528,106 | +0.27(+4.40%) |
Mar 07, 2011 | 6.130 | 6.207 | 5.993 | 6.044 | 3,738,274 | -0.09(-1.54%) |
Mar 04, 2011 | 6.267 | 6.276 | 6.036 | 6.139 | 3,759,085 | -0.09(-1.51%) |
Mar 03, 2011 | 6.233 | 6.327 | 6.139 | 6.233 | 4,914,977 | +0.21(+3.41%) |
Mar 02, 2011 | 5.959 | 6.153 | 5.933 | 6.027 | 9,080,858 | +0.28(+4.93%) |
Mar 01, 2011 | 6.044 | 6.053 | 5.650 | 5.744 | 8,607,223 | -0.31(-5.10%) |
Feb 28, 2011 | 6.087 | 6.121 | 5.924 | 6.053 | 3,314,353 | +0.02(+0.28%) |
Feb 25, 2011 | 6.113 | 6.139 | 5.941 | 6.036 | 3,120,390 | -0.01(-0.14%) |
Feb 24, 2011 | 5.864 | 6.121 | 5.864 | 6.044 | 6,138,516 | +0.17(+2.92%) |
Feb 23, 2011 | 6.027 | 6.104 | 5.830 | 5.873 | 5,481,220 | -0.14(-2.28%) |
Feb 22, 2011 | 6.181 | 6.259 | 5.967 | 6.010 | 5,977,906 | -0.32(-5.01%) |
Feb 18, 2011 | 6.396 | 6.404 | 6.241 | 6.327 | 4,811,360 | -0.10(-1.60%) |
Feb 17, 2011 | 6.499 | 6.584 | 6.413 | 6.430 | 4,808,391 | -0.09(-1.32%) |
Feb 16, 2011 | 6.679 | 6.790 | 6.473 | 6.516 | 5,388,662 | -0.08(-1.14%) |
Feb 15, 2011 | 6.625 | 6.805 | 6.574 | 6.591 | 6,937,170 | -0.07(-1.03%) |
Feb 14, 2011 | 6.934 | 6.976 | 6.617 | 6.659 | 6,038,018 | -0.22(-3.24%) |
Feb 11, 2011 | 6.471 | 7.028 | 6.411 | 6.882 | 26,092,188 | +0.81(+13.42%) |
Feb 10, 2011 | 5.957 | 6.145 | 5.948 | 6.068 | 4,230,516 | +0.09(+1.43%) |
Feb 09, 2011 | 6.205 | 6.325 | 5.982 | 5.982 | 6,321,511 | -0.19(-3.06%) |
Feb 08, 2011 | 5.828 | 6.214 | 5.777 | 6.171 | 8,138,427 | +0.34(+5.88%) |
Feb 07, 2011 | 5.854 | 5.939 | 5.768 | 5.828 | 6,750,400 | -0.02(-0.29%) |
Feb 04, 2011 | 6.085 | 6.162 | 5.828 | 5.845 | 8,341,830 | -0.25(-4.08%) |
Feb 03, 2011 | 5.742 | 6.162 | 5.639 | 6.094 | 27,334,460 | -0.21(-3.27%) |
Feb 02, 2011 | 6.351 | 6.437 | 6.197 | 6.299 | 10,375,578 | -0.13(-2.00%) |
Feb 01, 2011 | 6.257 | 6.582 | 6.197 | 6.428 | 9,003,827 | +0.27(+4.46%) |
Jan 31, 2011 | 6.094 | 6.291 | 6.077 | 6.154 | 5,372,828 | +0.13(+2.13%) |
Jan 28, 2011 | 6.351 | 6.428 | 6.025 | 6.025 | 6,492,570 | -0.36(-5.64%) |
Jan 27, 2011 | 6.299 | 6.531 | 6.265 | 6.385 | 4,697,750 | +0.04(+0.68%) |
Jan 26, 2011 | 6.428 | 6.497 | 6.274 | 6.342 | 5,318,144 | -0.07(-1.07%) |
Jan 25, 2011 | 6.548 | 6.574 | 6.059 | 6.411 | 16,815,276 | -0.19(-2.86%) |
Jan 24, 2011 | 6.711 | 6.822 | 6.505 | 6.599 | 7,365,627 | -0.14(-2.04%) |
Jan 21, 2011 | 6.856 | 7.045 | 6.651 | 6.737 | 9,165,711 | -0.03(-0.38%) |
Jan 20, 2011 | 6.994 | 7.319 | 6.728 | 6.762 | 11,844,270 | -0.26(-3.66%) |
Jan 19, 2011 | 7.979 | 7.979 | 6.882 | 7.019 | 23,627,304 | -1.24(-15.04%) |
Jan 18, 2011 | 8.219 | 8.279 | 8.039 | 8.262 | 3,623,559 | +0.05(+0.63%) |
Jan 14, 2011 | 8.005 | 8.339 | 8.005 | 8.211 | 4,811,425 | +0.16(+2.02%) |
Jan 13, 2011 | 8.048 | 8.099 | 7.936 | 8.048 | 3,153,993 | +0.00(+0.00%) |
Jan 12, 2011 | 8.159 | 8.194 | 7.936 | 8.048 | 6,357,559 | +0.03(+0.43%) |
Jan 11, 2011 | 7.662 | 8.091 | 7.662 | 8.014 | 11,588,302 | +0.41(+5.41%) |
Jan 10, 2011 | 7.585 | 7.688 | 7.542 | 7.602 | 3,079,708 | -0.09(-1.11%) |
Jan 07, 2011 | 7.679 | 7.791 | 7.576 | 7.688 | 4,167,899 | +0.06(+0.79%) |
Jan 06, 2011 | 7.774 | 7.885 | 7.542 | 7.628 | 8,568,125 | -0.11(-1.44%) |
Jan 05, 2011 | 7.405 | 7.842 | 7.311 | 7.739 | 8,516,486 | +0.30(+4.03%) |
Jan 04, 2011 | 7.491 | 7.645 | 7.208 | 7.439 | 8,028,791 | +0.04(+0.58%) |
Jan 03, 2011 | 7.045 | 7.422 | 7.045 | 7.396 | 7,170,909 | +0.48(+6.94%) |
Dec 31, 2010 | 6.985 | 7.019 | 6.882 | 6.916 | 2,767,241 | -0.09(-1.34%) |
Dec 30, 2010 | 6.985 | 7.131 | 6.959 | 7.011 | 2,542,797 | -0.01(-0.12%) |
Dec 29, 2010 | 7.002 | 7.156 | 6.942 | 7.019 | 5,274,805 | +0.15(+2.12%) |
Dec 28, 2010 | 6.968 | 6.968 | 6.856 | 6.874 | 1,776,057 | -0.08(-1.11%) |
Dec 27, 2010 | 6.865 | 6.985 | 6.814 | 6.951 | 1,301,993 | +0.06(+0.87%) |
Dec 23, 2010 | 6.959 | 7.062 | 6.848 | 6.891 | 2,472,682 | -0.08(-1.11%) |
Dec 22, 2010 | 6.951 | 7.079 | 6.899 | 6.968 | 3,183,251 | +0.06(+0.87%) |
Dec 21, 2010 | 6.711 | 6.942 | 6.677 | 6.908 | 3,938,666 | +0.27(+4.13%) |
Dec 20, 2010 | 6.788 | 6.788 | 6.522 | 6.634 | 4,148,866 | -0.03(-0.51%) |
Dec 17, 2010 | 6.779 | 6.796 | 6.617 | 6.668 | 5,476,891 | -0.01(-0.13%) |
Dec 16, 2010 | 6.737 | 6.814 | 6.651 | 6.677 | 2,456,503 | -0.02(-0.26%) |
Dec 15, 2010 | 6.788 | 6.925 | 6.659 | 6.694 | 3,773,455 | -0.06(-0.89%) |
Dec 14, 2010 | 6.865 | 6.925 | 6.728 | 6.754 | 4,392,867 | -0.11(-1.62%) |
Dec 13, 2010 | 6.951 | 7.079 | 6.809 | 6.865 | 7,538,807 | +0.04(+0.63%) |
Dec 10, 2010 | 6.788 | 6.848 | 6.685 | 6.822 | 4,472,410 | +0.11(+1.66%) |
Dec 09, 2010 | 6.856 | 6.891 | 6.634 | 6.711 | 5,170,276 | -0.09(-1.26%) |
Dec 08, 2010 | 6.377 | 6.959 | 6.377 | 6.796 | 13,189,711 | +0.45(+7.16%) |
Dec 07, 2010 | 6.574 | 6.599 | 6.334 | 6.342 | 6,309,454 | -0.01(-0.13%) |
Dec 06, 2010 | 6.411 | 6.471 | 6.351 | 6.351 | 3,171,938 | -0.09(-1.33%) |
Dec 03, 2010 | 6.471 | 6.574 | 6.351 | 6.437 | 4,973,088 | -0.10(-1.57%) |
Dec 02, 2010 | 6.317 | 6.578 | 6.274 | 6.539 | 8,701,802 | +0.25(+3.95%) |
Dec 01, 2010 | 6.274 | 6.385 | 6.214 | 6.291 | 5,480,664 | +0.21(+3.53%) |
Nov 30, 2010 | 6.171 | 6.239 | 6.034 | 6.077 | 5,061,625 | -0.15(-2.48%) |
Nov 29, 2010 | 6.162 | 6.274 | 6.042 | 6.231 | 3,612,716 | +0.12(+1.96%) |
Nov 26, 2010 | 6.239 | 6.248 | 6.068 | 6.111 | 2,461,789 | -0.15(-2.33%) |
Nov 24, 2010 | 6.231 | 6.257 | 6.257 | 6.257 | 5,677,598 | +0.15(+2.53%) |
Nov 23, 2010 | 6.239 | 6.291 | 6.034 | 6.102 | 8,120,038 | -0.17(-2.73%) |
Nov 22, 2010 | 6.454 | 6.557 | 6.265 | 6.274 | 5,387,026 | -0.17(-2.66%) |
Nov 19, 2010 | 6.402 | 6.599 | 6.282 | 6.445 | 6,080,558 | -0.04(-0.66%) |
Nov 18, 2010 | 6.522 | 6.711 | 6.449 | 6.488 | 4,791,744 | +0.20(+3.17%) |
Nov 17, 2010 | 6.511 | 6.530 | 6.250 | 6.289 | 8,512,123 | -0.17(-2.65%) |
Nov 16, 2010 | 6.537 | 6.674 | 6.297 | 6.460 | 9,917,766 | -0.22(-3.33%) |
Nov 15, 2010 | 6.691 | 6.940 | 6.563 | 6.683 | 5,754,908 | +0.09(+1.43%) |
Nov 12, 2010 | 6.966 | 7.034 | 6.554 | 6.589 | 10,662,737 | -0.39(-5.53%) |
Nov 11, 2010 | 7.163 | 7.214 | 6.940 | 6.974 | 11,787,248 | -0.27(-3.78%) |
Nov 10, 2010 | 7.145 | 7.283 | 6.906 | 7.248 | 14,672,723 | +0.16(+2.30%) |
Nov 09, 2010 | 7.540 | 7.582 | 7.017 | 7.085 | 32,611,068 | -0.76(-9.72%) |
Nov 08, 2010 | 8.054 | 8.088 | 7.402 | 7.848 | 17,520,126 | -0.68(-7.94%) |
Nov 05, 2010 | 7.917 | 8.671 | 7.839 | 8.525 | 9,466,114 | +0.67(+8.51%) |
Nov 04, 2010 | 7.522 | 7.874 | 7.488 | 7.857 | 6,072,208 | +0.48(+6.50%) |
Nov 03, 2010 | 7.317 | 7.462 | 7.060 | 7.377 | 7,132,597 | +0.04(+0.58%) |
Nov 02, 2010 | 7.017 | 7.565 | 6.768 | 7.334 | 17,912,888 | +0.95(+14.90%) |
Nov 01, 2010 | 6.529 | 6.657 | 6.289 | 6.383 | 5,099,463 | -0.12(-1.84%) |
Oct 29, 2010 | 6.614 | 6.768 | 6.391 | 6.503 | 6,458,641 | -0.05(-0.78%) |
Oct 28, 2010 | 7.351 | 7.351 | 6.520 | 6.554 | 11,779,843 | -0.72(-9.89%) |
Oct 27, 2010 | 7.334 | 7.488 | 7.223 | 7.274 | 3,282,678 | -0.15(-2.08%) |
Oct 25, 2010 | 7.754 | 7.848 | 7.334 | 7.428 | 4,580,249 | -0.23(-3.02%) |
Oct 22, 2010 | 7.719 | 7.797 | 7.497 | 7.660 | 2,800,591 | -0.03(-0.33%) |
Oct 21, 2010 | 7.874 | 8.114 | 7.642 | 7.685 | 5,392,004 | -0.13(-1.64%) |
Oct 20, 2010 | 8.019 | 8.079 | 7.745 | 7.814 | 5,837,984 | -0.09(-1.08%) |
Oct 19, 2010 | 7.428 | 8.002 | 7.334 | 7.899 | 11,127,241 | +0.29(+3.83%) |
Oct 18, 2010 | 7.514 | 7.814 | 7.445 | 7.608 | 4,627,309 | +0.09(+1.25%) |
Oct 15, 2010 | 7.805 | 7.857 | 7.402 | 7.514 | 7,052,752 | -0.12(-1.57%) |
Oct 14, 2010 | 7.163 | 7.899 | 7.051 | 7.634 | 12,069,704 | +0.49(+6.83%) |
Oct 13, 2010 | 7.360 | 7.462 | 7.128 | 7.145 | 4,543,065 | -0.07(-0.95%) |
Oct 12, 2010 | 7.163 | 7.394 | 7.043 | 7.214 | 3,823,519 | +0.03(+0.48%) |
Oct 11, 2010 | 7.702 | 7.779 | 7.154 | 7.180 | 6,209,659 | -0.45(-5.95%) |
Oct 08, 2010 | 7.634 | 7.685 | 6.931 | 7.634 | 7,971,765 | +0.62(+8.79%) |
Oct 07, 2010 | 7.085 | 7.180 | 6.888 | 7.017 | 3,655 | +0.03(+0.37%) |
Oct 06, 2010 | 6.717 | 7.103 | 6.657 | 6.991 | 5,449,563 | +0.22(+3.29%) |
Oct 05, 2010 | 6.589 | 6.768 | 6.516 | 6.768 | 3,262,446 | +0.29(+4.50%) |
Oct 04, 2010 | 6.631 | 6.751 | 6.443 | 6.477 | 2,491,809 | -0.21(-3.20%) |
Oct 01, 2010 | 6.691 | 6.931 | 6.631 | 6.691 | 2,667,810 | -0.01(-0.17%) |
Sep 30, 2010 | 6.697 | 7.043 | 6.666 | 6.703 | 6,542 | -0.13(-1.84%) |
Sep 29, 2010 | 6.666 | 6.983 | 6.589 | 6.828 | 466 | +0.09(+1.27%) |
Sep 28, 2010 | 6.743 | 6.768 | 6.297 | 6.743 | 31,241 | +0.34(+5.35%) |
Sep 27, 2010 | 6.494 | 6.597 | 6.383 | 6.400 | 1,861,129 | -0.07(-1.06%) |
Sep 24, 2010 | 6.306 | 6.469 | 6.272 | 6.469 | 3,165,811 | +0.31(+5.01%) |
Sep 23, 2010 | 6.194 | 6.362 | 6.109 | 6.160 | 6,008 | -0.19(-2.95%) |
Sep 22, 2010 | 6.469 | 6.546 | 6.237 | 6.347 | 3,263,307 | -0.18(-2.78%) |
Sep 21, 2010 | 6.751 | 6.794 | 6.511 | 6.529 | 116 | -0.09(-1.30%) |
Sep 20, 2010 | 6.400 | 6.640 | 6.263 | 6.614 | 3,659,773 | +0.26(+4.04%) |
Sep 17, 2010 | 6.357 | 6.503 | 6.289 | 6.357 | 3,165,868 | -0.17(-2.62%) |
Sep 15, 2010 | 6.503 | 6.623 | 6.400 | 6.529 | 2,965,706 | -0.03(-0.39%) |
Sep 14, 2010 | 6.751 | 6.820 | 6.537 | 6.554 | 1,400 | -0.21(-3.16%) |
Sep 13, 2010 | 6.683 | 6.811 | 6.666 | 6.768 | 3,592,309 | +0.26(+3.95%) |
Sep 10, 2010 | 6.563 | 6.597 | 6.357 | 6.511 | 3,132,630 | +0.03(+0.53%) |
Sep 09, 2010 | 6.708 | 6.726 | 6.409 | 6.477 | 3,199,463 | +0.01(+0.13%) |
Sep 08, 2010 | 6.229 | 6.597 | 6.212 | 6.469 | 933 | +0.34(+5.59%) |
Sep 07, 2010 | 6.357 | 6.409 | 6.109 | 6.126 | 5,064 | -0.31(-4.79%) |
Sep 03, 2010 | 6.374 | 6.529 | 6.314 | 6.434 | 5,899,254 | +0.33(+5.48%) |
Sep 02, 2010 | 5.886 | 6.100 | 5.843 | 6.100 | 4,509 | +0.22(+3.79%) |
Sep 01, 2010 | 5.569 | 5.903 | 5.543 | 5.877 | 6,024,994 | +0.45(+8.37%) |
Aug 31, 2010 | 5.406 | 5.560 | 5.355 | 5.423 | 17,390 | +0.03(+0.48%) |
Aug 30, 2010 | 5.672 | 5.672 | 5.363 | 5.398 | 3,760,303 | -0.29(-5.12%) |
Aug 27, 2010 | 5.689 | 5.698 | 5.243 | 5.689 | 6,055,949 | +0.37(+6.92%) |
Aug 26, 2010 | 5.612 | 5.612 | 5.286 | 5.321 | 7,474 | -0.09(-1.58%) |
Aug 25, 2010 | 5.381 | 5.440 | 5.175 | 5.406 | 14,946 | -0.01(-0.16%) |
Aug 24, 2010 | 5.560 | 5.612 | 5.381 | 5.415 | 15,235 | -0.24(-4.24%) |
Aug 23, 2010 | 6.057 | 6.057 | 5.638 | 5.655 | 3,992,580 | -0.25(-4.21%) |
Aug 20, 2010 | 5.740 | 5.937 | 5.723 | 5.903 | 3,959,252 | +0.20(+3.45%) |
Aug 19, 2010 | 5.937 | 6.049 | 5.698 | 5.706 | 13,709 | -0.34(-5.63%) |
Aug 18, 2010 | 6.064 | 6.201 | 5.892 | 6.047 | 53,336 | +0.03(+0.43%) |
Aug 17, 2010 | 5.798 | 6.192 | 5.696 | 6.021 | 8,178 | +0.34(+6.03%) |
Aug 16, 2010 | 5.610 | 5.738 | 5.516 | 5.678 | 3,542,312 | +0.12(+2.16%) |
Aug 13, 2010 | 5.558 | 5.850 | 5.558 | 5.558 | 4,541,895 | -0.09(-1.67%) |
Aug 12, 2010 | 5.755 | 5.935 | 5.636 | 5.653 | 4,817,512 | -0.18(-3.08%) |
Aug 11, 2010 | 5.995 | 6.094 | 5.824 | 5.833 | 4,808,820 | -0.32(-5.15%) |
Aug 10, 2010 | 6.218 | 6.261 | 6.021 | 6.149 | 5,182,566 | -0.15(-2.31%) |
Aug 09, 2010 | 6.449 | 6.509 | 6.209 | 6.295 | 3,217,246 | -0.06(-0.94%) |
Aug 06, 2010 | 6.355 | 6.642 | 6.209 | 6.355 | 8,051,926 | -0.02(-0.27%) |
Aug 05, 2010 | 6.081 | 6.561 | 6.038 | 6.372 | 9,264,638 | +0.33(+5.53%) |
Aug 04, 2010 | 6.244 | 6.278 | 6.012 | 6.038 | 864 | -0.18(-2.89%) |
Aug 03, 2010 | 6.946 | 7.169 | 6.201 | 6.218 | 583 | -1.52(-19.60%) |
Aug 02, 2010 | 7.571 | 7.828 | 7.545 | 7.734 | 5,549,449 | +0.37(+5.00%) |
Jul 30, 2010 | 7.366 | 7.717 | 7.211 | 7.366 | 4,658,000 | -0.15(-1.94%) |
Jul 29, 2010 | 7.588 | 7.708 | 7.109 | 7.511 | 6,027,117 | -0.09(-1.13%) |
Jul 28, 2010 | 7.597 | 7.948 | 7.520 | 7.597 | 7,801 | -0.28(-3.59%) |
Jul 27, 2010 | 8.196 | 8.222 | 7.828 | 7.879 | 175 | -0.15(-1.92%) |
Jul 26, 2010 | 7.785 | 8.136 | 7.708 | 8.034 | 5,411,246 | +0.25(+3.19%) |
Jul 23, 2010 | 7.545 | 7.922 | 7.366 | 7.785 | 8,003,908 | +0.18(+2.36%) |
Jul 22, 2010 | 7.194 | 7.657 | 7.194 | 7.605 | 1,984 | +0.57(+8.16%) |
Jul 21, 2010 | 7.254 | 7.357 | 7.023 | 7.032 | 6,077,556 | -0.13(-1.79%) |
Jul 20, 2010 | 6.492 | 7.177 | 6.227 | 7.160 | 2,335 | +0.65(+10.00%) |
Jul 19, 2010 | 6.415 | 6.578 | 6.128 | 6.509 | 5,612,497 | +0.12(+1.88%) |
Jul 16, 2010 | 6.389 | 7.186 | 6.338 | 6.389 | 7,783,945 | -0.88(-12.13%) |
Jul 15, 2010 | 7.426 | 7.708 | 7.040 | 7.271 | 4,067,922 | -0.09(-1.16%) |
Jul 14, 2010 | 7.280 | 7.580 | 7.263 | 7.357 | 6,301,664 | -0.09(-1.15%) |
Jul 13, 2010 | 7.443 | 7.494 | 7.143 | 7.443 | 14,734 | +0.49(+7.02%) |
Jul 12, 2010 | 6.972 | 7.177 | 6.792 | 6.955 | 3,533,317 | -0.07(-0.98%) |
Jul 09, 2010 | 7.023 | 7.109 | 6.646 | 7.023 | 4,511,230 | +0.23(+3.40%) |
Jul 08, 2010 | 6.792 | 6.817 | 6.535 | 6.792 | 5,504,285 | +0.30(+4.62%) |
Jul 07, 2010 | 5.841 | 6.518 | 5.807 | 6.492 | 6,857,125 | +0.67(+11.47%) |
Jul 06, 2010 | 5.824 | 6.252 | 5.773 | 5.824 | 6,878 | -0.03(-0.58%) |
Jul 02, 2010 | 5.858 | 6.115 | 5.670 | 5.858 | 6,926,437 | -0.13(-2.15%) |
Jul 01, 2010 | 6.244 | 6.346 | 5.576 | 5.987 | 16,092,751 | -0.21(-3.45%) |
Jun 30, 2010 | 6.201 | 6.629 | 6.149 | 6.201 | 12,490 | -0.17(-2.69%) |
Jun 29, 2010 | 6.817 | 6.912 | 6.286 | 6.372 | 6,947 | -1.21(-15.93%) |
Jun 25, 2010 | 7.580 | 7.588 | 7.246 | 7.580 | 7,587,014 | +0.20(+2.67%) |
Jun 24, 2010 | 7.383 | 7.631 | 6.963 | 7.383 | 1,395 | +0.36(+5.12%) |
Jun 23, 2010 | 7.408 | 7.443 | 6.925 | 7.023 | 9,894,364 | -0.32(-4.32%) |
Jun 22, 2010 | 7.340 | 7.862 | 7.314 | 7.340 | 3,980 | -0.39(-4.99%) |
Jun 21, 2010 | 8.308 | 8.393 | 7.606 | 7.725 | 5,744,257 | -0.35(-4.35%) |
Jun 18, 2010 | 8.076 | 8.196 | 7.871 | 8.076 | 6,168,128 | -0.01(-0.11%) |
Jun 17, 2010 | 8.085 | 8.548 | 7.837 | 8.085 | 7,020,514 | -0.33(-3.87%) |
Jun 16, 2010 | 8.505 | 8.633 | 8.351 | 8.411 | 7,918,102 | -0.35(-4.01%) |
Jun 15, 2010 | 8.762 | 8.796 | 7.999 | 8.762 | 7,968 | +0.86(+10.83%) |
Jun 14, 2010 | 7.914 | 8.111 | 7.717 | 7.905 | 7,386,460 | +0.27(+3.48%) |
Jun 11, 2010 | 7.563 | 7.785 | 7.460 | 7.640 | 5,651,654 | -0.05(-0.67%) |
Jun 10, 2010 | 7.691 | 7.708 | 7.203 | 7.691 | 7,595 | +0.72(+10.32%) |
Jun 09, 2010 | 7.160 | 7.494 | 6.809 | 6.972 | 8,076,436 | -0.07(-0.97%) |
Jun 08, 2010 | 7.340 | 7.366 | 6.561 | 7.040 | 5,757 | -0.07(-0.96%) |
Jun 07, 2010 | 7.897 | 7.991 | 7.057 | 7.109 | 9,447,043 | -0.75(-9.59%) |
Jun 04, 2010 | 7.862 | 8.470 | 7.811 | 7.862 | 6,924,751 | -0.89(-10.18%) |
Jun 03, 2010 | 8.753 | 8.822 | 8.273 | 8.753 | 6,046,655 | +0.49(+5.91%) |
Jun 02, 2010 | 8.265 | 8.265 | 7.777 | 8.265 | 7,400,341 | +0.23(+2.88%) |