Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.769 | 6.780 | 6.670 | 6.735 | 55,226 | -0.01(-0.11%) |
May 23, 2011 | 6.621 | 6.753 | 6.621 | 6.742 | 51,178 | -0.06(-0.89%) |
May 20, 2011 | 6.803 | 6.829 | 6.780 | 6.803 | 94,205 | -0.00(-0.06%) |
May 19, 2011 | 6.803 | 6.825 | 6.666 | 6.806 | 81,548 | +0.05(+0.67%) |
May 18, 2011 | 6.795 | 6.818 | 6.699 | 6.761 | 84,925 | +0.03(+0.39%) |
May 17, 2011 | 6.526 | 6.818 | 6.526 | 6.735 | 65,066 | +0.19(+2.89%) |
May 16, 2011 | 6.556 | 6.621 | 6.488 | 6.545 | 43,263 | -0.01(-0.17%) |
May 13, 2011 | 6.678 | 6.799 | 6.466 | 6.556 | 49,367 | -0.14(-2.15%) |
May 12, 2011 | 6.473 | 6.735 | 6.466 | 6.700 | 45,257 | +0.09(+1.43%) |
May 11, 2011 | 6.776 | 6.776 | 6.549 | 6.606 | 59,841 | -0.15(-2.24%) |
May 10, 2011 | 6.405 | 6.931 | 6.401 | 6.757 | 101,454 | +0.36(+5.56%) |
May 09, 2011 | 6.325 | 6.405 | 6.325 | 6.401 | 30,902 | +0.12(+1.93%) |
May 06, 2011 | 6.136 | 6.344 | 6.136 | 6.280 | 61,195 | +0.15(+2.41%) |
May 05, 2011 | 6.060 | 6.144 | 6.060 | 6.132 | 26,768 | +0.03(+0.50%) |
May 04, 2011 | 6.079 | 6.128 | 6.060 | 6.102 | 28,225 | +0.02(+0.37%) |
May 03, 2011 | 6.038 | 6.132 | 6.038 | 6.079 | 17,614 | +0.05(+0.78%) |
May 02, 2011 | 6.032 | 6.068 | 6.000 | 6.032 | 10,819 | +0.04(+0.67%) |
Apr 29, 2011 | 6.041 | 6.060 | 5.992 | 5.992 | 5,190 | +0.04(+0.64%) |
Apr 28, 2011 | 5.954 | 5.977 | 5.884 | 5.954 | 40,174 | +0.01(+0.19%) |
Apr 27, 2011 | 5.954 | 5.954 | 5.882 | 5.943 | 20,178 | +0.03(+0.58%) |
Apr 26, 2011 | 5.738 | 5.954 | 5.738 | 5.909 | 4,810 | -0.03(-0.51%) |
Apr 25, 2011 | 5.901 | 5.943 | 5.863 | 5.939 | 7,656 | +0.00(+0.00%) |
Apr 21, 2011 | 5.788 | 5.954 | 5.788 | 5.939 | 2,640 | +0.05(+0.84%) |
Apr 20, 2011 | 5.920 | 5.966 | 5.890 | 5.890 | 16,506 | -0.02(-0.38%) |
Apr 19, 2011 | 5.795 | 5.913 | 5.795 | 5.913 | 35,797 | +0.11(+1.96%) |
Apr 18, 2011 | 5.776 | 5.799 | 5.750 | 5.799 | 5,090 | -0.00(-0.04%) |
Apr 15, 2011 | 5.788 | 5.801 | 5.788 | 5.801 | 2,323 | +0.01(+0.17%) |
Apr 14, 2011 | 5.776 | 5.791 | 5.761 | 5.791 | 13,026 | +0.02(+0.26%) |
Apr 13, 2011 | 5.776 | 5.810 | 5.765 | 5.776 | 9,594 | -0.02(-0.39%) |
Apr 12, 2011 | 5.772 | 5.799 | 5.746 | 5.799 | 11,650 | +0.03(+0.46%) |
Apr 11, 2011 | 5.738 | 5.776 | 5.738 | 5.772 | 9,108 | +0.02(+0.26%) |
Apr 08, 2011 | 5.761 | 5.799 | 5.719 | 5.757 | 30,282 | +0.00(+0.00%) |
Apr 07, 2011 | 5.746 | 5.863 | 5.738 | 5.757 | 12,989 | -0.00(-0.07%) |
Apr 06, 2011 | 5.776 | 5.825 | 5.761 | 5.761 | 6,954 | +0.01(+0.20%) |
Apr 05, 2011 | 5.708 | 5.772 | 5.697 | 5.750 | 5,671 | +0.02(+0.40%) |
Apr 04, 2011 | 5.776 | 5.848 | 5.685 | 5.727 | 16,461 | +0.00(+0.00%) |
Apr 01, 2011 | 5.860 | 5.860 | 5.708 | 5.727 | 18,900 | -0.10(-1.75%) |
Mar 31, 2011 | 5.924 | 5.924 | 5.753 | 5.829 | 37,038 | -0.06(-1.03%) |
Mar 30, 2011 | 5.761 | 5.909 | 5.704 | 5.890 | 33,057 | +0.13(+2.30%) |
Mar 29, 2011 | 5.756 | 5.814 | 5.746 | 5.757 | 20,909 | +0.02(+0.33%) |
Mar 28, 2011 | 5.844 | 5.844 | 5.735 | 5.738 | 24,415 | -0.04(-0.66%) |
Mar 25, 2011 | 5.579 | 5.841 | 5.579 | 5.776 | 36,977 | +0.17(+3.11%) |
Mar 24, 2011 | 5.604 | 5.640 | 5.598 | 5.602 | 5,491 | -0.03(-0.60%) |
Mar 23, 2011 | 5.447 | 5.636 | 5.356 | 5.636 | 35,420 | +0.16(+2.83%) |
Mar 22, 2011 | 5.333 | 5.488 | 5.333 | 5.481 | 11,484 | +0.10(+1.90%) |
Mar 21, 2011 | 5.363 | 5.394 | 5.299 | 5.379 | 18,261 | +0.10(+1.87%) |
Mar 18, 2011 | 5.212 | 5.325 | 5.170 | 5.280 | 40,863 | +0.11(+2.05%) |
Mar 17, 2011 | 5.095 | 5.196 | 5.088 | 5.174 | 24,262 | +0.12(+2.45%) |
Mar 16, 2011 | 5.163 | 5.196 | 4.994 | 5.050 | 40,223 | -0.14(-2.67%) |
Mar 15, 2011 | 5.238 | 5.245 | 5.189 | 5.189 | 26,565 | -0.12(-2.19%) |
Mar 14, 2011 | 5.298 | 5.313 | 5.268 | 5.305 | 9,136 | +0.00(+0.07%) |
Mar 11, 2011 | 5.380 | 5.380 | 5.301 | 5.301 | 35,363 | -0.13(-2.48%) |
Mar 10, 2011 | 5.713 | 5.755 | 5.410 | 5.436 | 46,242 | -0.22(-3.97%) |
Mar 09, 2011 | 5.770 | 5.770 | 5.654 | 5.661 | 14,642 | -0.07(-1.18%) |
Mar 08, 2011 | 5.732 | 5.785 | 5.713 | 5.728 | 13,217 | -0.10(-1.74%) |
Mar 07, 2011 | 5.811 | 6.066 | 5.766 | 5.830 | 21,363 | +0.06(+1.04%) |
Mar 04, 2011 | 6.036 | 6.036 | 5.755 | 5.770 | 7,590 | -0.27(-4.47%) |
Mar 03, 2011 | 6.069 | 6.084 | 6.032 | 6.039 | 10,948 | -0.02(-0.31%) |
Mar 02, 2011 | 6.069 | 6.069 | 6.058 | 6.058 | 4,083 | +0.06(+0.94%) |
Mar 01, 2011 | 6.107 | 6.107 | 5.994 | 6.002 | 44,985 | -0.07(-1.11%) |
Feb 28, 2011 | 5.920 | 6.096 | 5.885 | 6.069 | 50,246 | +0.19(+3.25%) |
Feb 25, 2011 | 5.725 | 5.942 | 5.676 | 5.878 | 8,570 | +0.18(+3.09%) |
Feb 24, 2011 | 5.725 | 5.803 | 5.594 | 5.702 | 76,024 | -0.02(-0.33%) |
Feb 23, 2011 | 5.882 | 5.991 | 5.571 | 5.721 | 36,318 | -0.17(-2.89%) |
Feb 22, 2011 | 6.021 | 6.092 | 5.876 | 5.891 | 27,323 | -0.11(-1.84%) |
Feb 18, 2011 | 6.114 | 6.121 | 6.002 | 6.002 | 20,725 | -0.09(-1.48%) |
Feb 17, 2011 | 6.032 | 6.096 | 6.032 | 6.092 | 28,279 | +0.06(+1.06%) |
Feb 16, 2011 | 6.148 | 6.148 | 6.028 | 6.028 | 21,977 | -0.12(-1.89%) |
Feb 15, 2011 | 6.036 | 6.174 | 5.901 | 6.144 | 46,149 | +0.03(+0.55%) |
Feb 14, 2011 | 5.841 | 6.178 | 5.841 | 6.111 | 67,435 | +0.22(+3.69%) |
Feb 11, 2011 | 5.822 | 5.950 | 5.803 | 5.893 | 37,912 | +0.07(+1.16%) |
Feb 10, 2011 | 5.773 | 5.890 | 5.758 | 5.826 | 6,915 | +0.01(+0.26%) |
Feb 09, 2011 | 5.740 | 5.811 | 5.695 | 5.811 | 9,598 | +0.03(+0.45%) |
Feb 08, 2011 | 5.657 | 5.810 | 5.639 | 5.785 | 20,360 | +0.16(+2.93%) |
Feb 07, 2011 | 5.627 | 5.684 | 5.526 | 5.620 | 44,838 | +0.00(+0.00%) |
Feb 04, 2011 | 5.594 | 5.669 | 5.570 | 5.620 | 25,319 | -0.00(-0.07%) |
Feb 03, 2011 | 5.601 | 5.631 | 5.570 | 5.624 | 15,075 | +0.02(+0.33%) |
Feb 02, 2011 | 5.601 | 5.624 | 5.601 | 5.605 | 20,074 | +0.02(+0.40%) |
Feb 01, 2011 | 5.635 | 5.635 | 5.556 | 5.582 | 27,361 | -0.04(-0.67%) |
Jan 31, 2011 | 5.672 | 5.672 | 5.564 | 5.620 | 13,025 | -0.01(-0.20%) |
Jan 28, 2011 | 5.684 | 5.684 | 5.567 | 5.631 | 10,009 | -0.06(-0.99%) |
Jan 27, 2011 | 5.624 | 5.687 | 5.624 | 5.687 | 38,915 | +0.04(+0.73%) |
Jan 26, 2011 | 5.620 | 5.646 | 5.620 | 5.646 | 17,082 | +0.06(+1.14%) |
Jan 25, 2011 | 5.695 | 5.695 | 5.534 | 5.582 | 41,083 | -0.10(-1.72%) |
Jan 24, 2011 | 5.676 | 5.702 | 5.672 | 5.680 | 5,762 | +0.01(+0.10%) |
Jan 21, 2011 | 5.609 | 5.695 | 5.582 | 5.674 | 22,145 | +0.11(+1.98%) |
Jan 20, 2011 | 5.713 | 5.736 | 5.391 | 5.564 | 11,725 | -0.18(-3.07%) |
Jan 19, 2011 | 5.822 | 5.867 | 5.740 | 5.740 | 18,142 | -0.08(-1.42%) |
Jan 18, 2011 | 5.882 | 5.882 | 5.807 | 5.822 | 16,703 | -0.06(-1.04%) |
Jan 14, 2011 | 5.815 | 5.901 | 5.620 | 5.883 | 72,068 | +0.07(+1.18%) |
Jan 13, 2011 | 5.391 | 5.871 | 5.320 | 5.815 | 96,747 | +0.42(+7.78%) |
Jan 12, 2011 | 5.325 | 5.395 | 5.324 | 5.395 | 11,656 | +0.13(+2.49%) |
Jan 11, 2011 | 5.309 | 5.309 | 5.264 | 5.264 | 3,320 | +0.02(+0.43%) |
Jan 10, 2011 | 5.215 | 5.369 | 5.137 | 5.241 | 47,854 | +0.05(+0.94%) |
Jan 07, 2011 | 5.226 | 5.226 | 5.193 | 5.193 | 35,387 | -0.03(-0.65%) |
Jan 06, 2011 | 5.241 | 5.249 | 5.208 | 5.226 | 18,731 | +0.02(+0.36%) |
Jan 05, 2011 | 5.198 | 5.230 | 5.185 | 5.208 | 6,790 | +0.02(+0.43%) |
Jan 04, 2011 | 5.226 | 5.267 | 5.178 | 5.185 | 14,375 | +0.01(+0.14%) |
Jan 03, 2011 | 5.373 | 5.373 | 5.022 | 5.178 | 235,526 | -0.09(-1.64%) |
Dec 31, 2010 | 5.204 | 5.264 | 5.163 | 5.264 | 12,635 | +0.05(+1.01%) |
Dec 30, 2010 | 5.286 | 5.365 | 5.125 | 5.211 | 17,085 | -0.16(-3.07%) |
Dec 29, 2010 | 5.211 | 5.376 | 5.050 | 5.376 | 39,529 | +0.20(+3.91%) |
Dec 28, 2010 | 5.185 | 5.211 | 5.144 | 5.174 | 13,930 | -0.03(-0.65%) |
Dec 27, 2010 | 5.238 | 5.238 | 5.208 | 5.208 | 10,300 | +0.00(+0.07%) |
Dec 23, 2010 | 5.187 | 5.226 | 5.178 | 5.204 | 14,768 | -0.02(-0.36%) |
Dec 22, 2010 | 5.245 | 5.309 | 5.223 | 5.223 | 12,857 | -0.07(-1.41%) |
Dec 21, 2010 | 5.298 | 5.305 | 5.178 | 5.298 | 17,995 | +0.03(+0.64%) |
Dec 20, 2010 | 5.324 | 5.335 | 5.245 | 5.264 | 18,585 | -0.06(-1.06%) |
Dec 17, 2010 | 5.241 | 5.335 | 5.155 | 5.320 | 63,025 | +0.11(+2.08%) |
Dec 16, 2010 | 5.057 | 5.211 | 5.050 | 5.211 | 31,399 | +0.07(+1.31%) |
Dec 15, 2010 | 5.204 | 5.223 | 5.002 | 5.144 | 36,372 | -0.12(-2.28%) |
Dec 14, 2010 | 5.368 | 5.368 | 5.219 | 5.264 | 24,540 | -0.08(-1.53%) |
Dec 13, 2010 | 5.264 | 5.353 | 5.256 | 5.345 | 6,458 | +0.10(+1.84%) |
Dec 10, 2010 | 5.264 | 5.264 | 5.193 | 5.249 | 2,980 | +0.02(+0.43%) |
Dec 09, 2010 | 5.219 | 5.231 | 5.046 | 5.227 | 17,650 | +0.01(+0.21%) |
Dec 08, 2010 | 5.092 | 5.216 | 5.060 | 5.216 | 29,134 | +0.12(+2.33%) |
Dec 07, 2010 | 5.130 | 5.186 | 5.019 | 5.097 | 40,172 | +0.01(+0.29%) |
Dec 06, 2010 | 4.982 | 5.086 | 4.982 | 5.082 | 21,181 | +0.06(+1.18%) |
Dec 03, 2010 | 5.219 | 5.219 | 4.949 | 5.023 | 70,275 | -0.20(-3.76%) |
Dec 02, 2010 | 5.245 | 5.246 | 5.197 | 5.219 | 38,551 | -0.04(-0.84%) |
Dec 01, 2010 | 5.245 | 5.264 | 5.171 | 5.264 | 63,210 | +0.00(+0.07%) |
Nov 30, 2010 | 5.305 | 5.342 | 5.162 | 5.260 | 43,536 | -0.08(-1.46%) |
Nov 29, 2010 | 5.153 | 5.364 | 5.149 | 5.338 | 96,642 | +0.22(+4.35%) |
Nov 26, 2010 | 5.045 | 5.116 | 5.045 | 5.116 | 32,581 | +0.00(+0.00%) |
Nov 24, 2010 | 5.130 | 5.116 | 5.116 | 5.116 | 28,832 | +0.07(+1.40%) |
Nov 23, 2010 | 5.104 | 5.119 | 5.045 | 5.045 | 21,373 | -0.10(-1.95%) |
Nov 22, 2010 | 5.067 | 5.145 | 5.067 | 5.145 | 10,539 | +0.03(+0.51%) |
Nov 19, 2010 | 5.079 | 5.142 | 5.075 | 5.119 | 5,843 | +0.04(+0.80%) |
Nov 18, 2010 | 5.086 | 5.090 | 5.004 | 5.079 | 29,382 | -0.03(-0.51%) |
Nov 17, 2010 | 5.116 | 5.123 | 5.097 | 5.104 | 25,435 | +0.00(+0.07%) |
Nov 16, 2010 | 5.201 | 5.201 | 5.049 | 5.101 | 41,146 | -0.10(-1.92%) |
Nov 15, 2010 | 5.153 | 5.249 | 5.012 | 5.201 | 68,662 | +0.05(+0.94%) |
Nov 12, 2010 | 5.227 | 5.494 | 5.116 | 5.153 | 80,915 | -0.05(-0.93%) |
Nov 11, 2010 | 5.401 | 5.401 | 5.115 | 5.201 | 64,621 | -0.15(-2.84%) |
Nov 10, 2010 | 5.149 | 5.468 | 5.093 | 5.353 | 196,618 | +0.83(+18.36%) |
Nov 09, 2010 | 4.548 | 4.574 | 4.471 | 4.523 | 15,241 | +0.05(+1.16%) |
Nov 08, 2010 | 4.582 | 4.586 | 4.471 | 4.471 | 7,383 | -0.10(-2.27%) |
Nov 05, 2010 | 4.593 | 4.593 | 4.493 | 4.574 | 4,850 | -0.02(-0.49%) |
Nov 04, 2010 | 4.582 | 4.663 | 4.548 | 4.597 | 8,794 | +0.01(+0.25%) |
Nov 03, 2010 | 4.704 | 4.704 | 4.586 | 4.586 | 8,632 | -0.00(-0.08%) |
Nov 02, 2010 | 4.522 | 4.615 | 4.519 | 4.589 | 42,090 | +0.09(+2.06%) |
Nov 01, 2010 | 4.541 | 4.749 | 4.497 | 4.497 | 21,494 | -0.00(-0.08%) |
Oct 29, 2010 | 4.289 | 4.504 | 4.256 | 4.500 | 29,501 | +0.31(+7.43%) |
Oct 28, 2010 | 4.219 | 4.233 | 4.156 | 4.189 | 31,014 | -0.04(-1.05%) |
Oct 27, 2010 | 4.263 | 4.263 | 4.178 | 4.233 | 2,158 | -0.06(-1.47%) |
Oct 25, 2010 | 4.256 | 4.296 | 4.196 | 4.296 | 35,570 | +0.03(+0.78%) |
Oct 22, 2010 | 4.204 | 4.263 | 4.161 | 4.263 | 35,233 | +0.00(+0.00%) |
Oct 21, 2010 | 4.248 | 4.319 | 4.241 | 4.263 | 47,399 | -0.01(-0.35%) |
Oct 20, 2010 | 4.348 | 4.348 | 4.201 | 4.278 | 43,086 | -0.06(-1.37%) |
Oct 19, 2010 | 4.337 | 4.378 | 4.300 | 4.337 | 22,266 | -0.01(-0.17%) |
Oct 18, 2010 | 4.367 | 4.448 | 4.304 | 4.345 | 14,785 | +0.04(+1.03%) |
Oct 15, 2010 | 4.296 | 4.346 | 4.256 | 4.300 | 9,981 | +0.06(+1.49%) |
Oct 14, 2010 | 4.222 | 4.261 | 4.193 | 4.237 | 4,324 | +0.01(+0.18%) |
Oct 13, 2010 | 4.296 | 4.300 | 4.215 | 4.230 | 5,327 | +0.06(+1.42%) |
Oct 12, 2010 | 4.222 | 4.222 | 4.148 | 4.170 | 6,773 | +0.00(+0.09%) |
Oct 11, 2010 | 4.152 | 4.204 | 4.133 | 4.167 | 3,140 | -0.03(-0.62%) |
Oct 08, 2010 | 4.181 | 4.193 | 4.085 | 4.193 | 4,661 | +0.00(+0.09%) |
Oct 07, 2010 | 4.174 | 4.226 | 4.170 | 4.189 | 15,182 | -0.01(-0.26%) |
Oct 06, 2010 | 4.300 | 4.300 | 4.170 | 4.200 | 25,665 | -0.11(-2.50%) |
Oct 05, 2010 | 4.293 | 4.311 | 4.211 | 4.308 | 17,383 | +0.12(+2.92%) |
Oct 04, 2010 | 4.211 | 4.422 | 4.152 | 4.185 | 8,357 | +0.02(+0.42%) |
Oct 01, 2010 | 4.330 | 4.330 | 4.159 | 4.168 | 16,954 | -0.05(-1.20%) |
Sep 30, 2010 | 4.148 | 4.230 | 4.148 | 4.219 | 5,279 | -0.01(-0.26%) |
Sep 29, 2010 | 4.096 | 4.230 | 4.078 | 4.230 | 48,646 | +0.15(+3.59%) |
Sep 28, 2010 | 4.044 | 4.096 | 4.044 | 4.083 | 43,523 | +0.02(+0.59%) |
Sep 27, 2010 | 4.007 | 4.104 | 4.007 | 4.059 | 49,539 | +0.03(+0.74%) |
Sep 24, 2010 | 4.022 | 4.063 | 4.018 | 4.029 | 33,450 | +0.04(+1.12%) |
Sep 23, 2010 | 4.015 | 4.022 | 3.985 | 3.985 | 16,139 | -0.01(-0.37%) |
Sep 22, 2010 | 3.992 | 4.033 | 3.985 | 4.000 | 15,376 | -0.04(-1.01%) |
Sep 21, 2010 | 3.996 | 4.063 | 3.992 | 4.041 | 72,298 | -0.01(-0.37%) |
Sep 20, 2010 | 4.022 | 4.070 | 3.937 | 4.055 | 24,332 | -0.00(-0.09%) |
Sep 17, 2010 | 4.022 | 4.059 | 3.955 | 4.059 | 23,207 | +0.03(+0.83%) |
Sep 15, 2010 | 4.028 | 4.077 | 3.978 | 4.026 | 9,171 | +0.02(+0.46%) |
Sep 14, 2010 | 3.938 | 4.080 | 3.930 | 4.007 | 27,618 | +0.05(+1.20%) |
Sep 13, 2010 | 3.930 | 3.982 | 3.912 | 3.960 | 27,536 | +0.02(+0.56%) |
Sep 10, 2010 | 3.927 | 3.960 | 3.857 | 3.938 | 18,051 | +0.05(+1.32%) |
Sep 09, 2010 | 3.963 | 3.963 | 3.887 | 3.887 | 3,282 | +0.03(+0.76%) |
Sep 08, 2010 | 3.872 | 3.909 | 3.846 | 3.857 | 42,499 | +0.02(+0.48%) |
Sep 07, 2010 | 3.887 | 4.047 | 3.839 | 3.839 | 62,113 | -0.11(-2.78%) |
Sep 03, 2010 | 3.883 | 4.044 | 3.876 | 3.949 | 103,584 | +0.01(+0.37%) |
Sep 02, 2010 | 3.978 | 4.022 | 3.923 | 3.934 | 13,237 | -0.08(-2.09%) |
Sep 01, 2010 | 4.099 | 4.099 | 3.876 | 4.018 | 46,353 | +0.03(+0.73%) |
Aug 31, 2010 | 3.965 | 3.989 | 3.894 | 3.989 | 4,734 | +0.07(+1.77%) |
Aug 30, 2010 | 3.883 | 3.969 | 3.846 | 3.919 | 4,786 | +0.06(+1.61%) |
Aug 27, 2010 | 3.952 | 3.952 | 3.850 | 3.857 | 18,573 | -0.09(-2.31%) |
Aug 26, 2010 | 4.029 | 4.029 | 3.850 | 3.949 | 28,871 | -0.07(-1.82%) |
Aug 25, 2010 | 4.230 | 4.230 | 4.011 | 4.022 | 27,197 | +0.11(+2.80%) |
Aug 24, 2010 | 3.963 | 4.002 | 3.839 | 3.912 | 40,478 | -0.13(-3.17%) |
Aug 23, 2010 | 3.941 | 4.139 | 3.883 | 4.040 | 37,388 | +0.12(+3.17%) |
Aug 20, 2010 | 3.850 | 4.029 | 3.850 | 3.916 | 36,376 | +0.04(+1.04%) |
Aug 19, 2010 | 3.894 | 3.912 | 3.876 | 3.876 | 32,878 | -0.09(-2.33%) |
Aug 18, 2010 | 3.854 | 3.996 | 3.839 | 3.968 | 25,351 | +0.13(+3.36%) |
Aug 17, 2010 | 3.744 | 3.873 | 3.744 | 3.839 | 37,382 | +0.08(+2.14%) |
Aug 16, 2010 | 3.817 | 3.848 | 3.759 | 3.759 | 33,548 | -0.03(-0.87%) |
Aug 13, 2010 | 3.788 | 3.792 | 3.773 | 3.792 | 22,022 | +0.01(+0.39%) |
Aug 12, 2010 | 3.843 | 3.843 | 3.773 | 3.777 | 23,165 | -0.08(-1.99%) |
Aug 11, 2010 | 3.941 | 3.941 | 3.792 | 3.854 | 26,735 | -0.11(-2.77%) |
Aug 10, 2010 | 3.916 | 4.132 | 3.839 | 3.963 | 50,781 | +0.27(+7.43%) |
Aug 09, 2010 | 3.762 | 3.766 | 3.656 | 3.689 | 33,911 | -0.04(-1.08%) |
Aug 06, 2010 | 3.748 | 3.795 | 3.660 | 3.729 | 42,743 | +0.03(+0.79%) |
Aug 05, 2010 | 3.678 | 3.740 | 3.667 | 3.700 | 54,558 | +0.01(+0.40%) |
Aug 04, 2010 | 3.707 | 3.748 | 3.685 | 3.686 | 30,301 | -0.04(-1.18%) |
Aug 03, 2010 | 3.715 | 3.813 | 3.675 | 3.729 | 56,941 | -0.01(-0.39%) |
Aug 02, 2010 | 3.817 | 3.824 | 3.729 | 3.744 | 31,882 | -0.01(-0.19%) |
Jul 30, 2010 | 3.781 | 3.850 | 3.751 | 3.751 | 13,505 | -0.04(-0.97%) |
Jul 29, 2010 | 3.759 | 3.885 | 3.685 | 3.788 | 49,181 | +0.07(+1.77%) |
Jul 28, 2010 | 3.854 | 3.868 | 3.685 | 3.722 | 48,995 | +0.00(+0.10%) |
Jul 27, 2010 | 3.868 | 3.938 | 3.671 | 3.718 | 65,031 | -0.10(-2.59%) |
Jul 26, 2010 | 3.843 | 3.952 | 3.813 | 3.817 | 53,486 | -0.02(-0.56%) |
Jul 23, 2010 | 3.824 | 3.839 | 3.810 | 3.839 | 9,780 | +0.02(+0.47%) |
Jul 22, 2010 | 3.813 | 3.872 | 3.813 | 3.821 | 15,463 | +0.01(+0.19%) |
Jul 21, 2010 | 3.868 | 3.887 | 3.770 | 3.813 | 17,914 | -0.05(-1.42%) |
Jul 20, 2010 | 3.693 | 3.868 | 3.693 | 3.868 | 7,898 | +0.05(+1.24%) |
Jul 19, 2010 | 3.755 | 3.832 | 3.751 | 3.821 | 16,555 | +0.10(+2.65%) |
Jul 16, 2010 | 3.766 | 3.766 | 3.722 | 3.722 | 5,743 | -0.04(-1.07%) |
Jul 15, 2010 | 3.711 | 3.762 | 3.693 | 3.762 | 13,833 | -0.01(-0.39%) |
Jul 14, 2010 | 3.843 | 3.843 | 3.693 | 3.777 | 47,477 | -0.06(-1.62%) |
Jul 13, 2010 | 3.733 | 3.872 | 3.718 | 3.839 | 13,855 | +0.12(+3.23%) |
Jul 12, 2010 | 3.795 | 3.813 | 3.693 | 3.719 | 55,176 | -0.16(-4.05%) |
Jul 09, 2010 | 3.693 | 3.876 | 3.693 | 3.876 | 31,220 | +0.16(+4.43%) |
Jul 08, 2010 | 3.722 | 3.755 | 3.682 | 3.711 | 26,420 | -0.00(-0.10%) |
Jul 07, 2010 | 3.737 | 3.781 | 3.682 | 3.715 | 43,487 | -0.02(-0.59%) |
Jul 06, 2010 | 3.760 | 3.770 | 3.693 | 3.737 | 51,840 | -0.05(-1.35%) |
Jul 02, 2010 | 3.909 | 3.909 | 3.744 | 3.788 | 11,968 | +0.01(+0.29%) |
Jul 01, 2010 | 3.843 | 4.000 | 3.711 | 3.777 | 18,830 | -0.03(-0.86%) |
Jun 30, 2010 | 3.788 | 3.839 | 3.733 | 3.810 | 48,470 | -0.01(-0.29%) |
Jun 29, 2010 | 3.817 | 3.883 | 3.802 | 3.821 | 55,789 | +0.03(+0.77%) |
Jun 25, 2010 | 3.890 | 4.036 | 3.784 | 3.792 | 2,084,644 | -0.07(-1.89%) |
Jun 24, 2010 | 3.934 | 3.985 | 3.802 | 3.865 | 114,237 | -0.15(-3.65%) |
Jun 23, 2010 | 4.128 | 4.128 | 3.934 | 4.011 | 33,813 | -0.13(-3.18%) |
Jun 22, 2010 | 4.212 | 4.347 | 4.106 | 4.143 | 60,833 | -0.04(-1.05%) |
Jun 21, 2010 | 4.172 | 4.504 | 4.172 | 4.186 | 51,139 | +0.13(+3.25%) |
Jun 18, 2010 | 4.172 | 4.274 | 3.938 | 4.055 | 99,285 | -0.09(-2.20%) |
Jun 17, 2010 | 4.113 | 4.249 | 4.113 | 4.146 | 48,815 | +0.03(+0.80%) |
Jun 16, 2010 | 4.005 | 4.139 | 4.005 | 4.113 | 29,001 | +0.11(+2.70%) |
Jun 15, 2010 | 3.998 | 4.037 | 3.947 | 4.005 | 53,213 | +0.01(+0.36%) |
Jun 14, 2010 | 3.973 | 4.074 | 3.973 | 3.991 | 17,330 | +0.05(+1.19%) |
Jun 11, 2010 | 3.706 | 3.962 | 3.706 | 3.944 | 43,280 | +0.18(+4.89%) |
Jun 10, 2010 | 3.745 | 3.882 | 3.666 | 3.760 | 51,259 | +0.08(+2.16%) |
Jun 09, 2010 | 3.807 | 3.835 | 3.662 | 3.680 | 63,442 | -0.08(-2.21%) |
Jun 08, 2010 | 3.792 | 3.835 | 3.702 | 3.763 | 38,718 | -0.08(-1.97%) |
Jun 07, 2010 | 4.084 | 4.084 | 3.835 | 3.839 | 51,051 | +0.01(+0.28%) |
Jun 04, 2010 | 3.911 | 3.958 | 3.792 | 3.828 | 60,468 | -0.12(-3.02%) |
Jun 03, 2010 | 4.034 | 4.146 | 3.944 | 3.947 | 25,531 | -0.10(-2.58%) |
Jun 02, 2010 | 3.872 | 4.052 | 3.861 | 4.052 | 18,563 | +0.22(+5.74%) |