Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.127 | 7.158 | 7.000 | 7.030 | 3,111,630 | -0.09(-1.28%) |
May 23, 2011 | 7.144 | 7.224 | 7.097 | 7.121 | 6,371,961 | -0.14(-1.97%) |
May 20, 2011 | 7.063 | 7.293 | 7.063 | 7.265 | 7,592,393 | +0.18(+2.60%) |
May 19, 2011 | 6.988 | 7.126 | 6.970 | 7.081 | 3,210,138 | +0.11(+1.54%) |
May 18, 2011 | 6.909 | 6.994 | 6.909 | 6.974 | 2,769,251 | +0.06(+0.94%) |
May 17, 2011 | 6.911 | 6.958 | 6.847 | 6.909 | 2,032,503 | +0.00(+0.06%) |
May 16, 2011 | 6.978 | 7.041 | 6.897 | 6.905 | 4,388,650 | -0.09(-1.27%) |
May 13, 2011 | 7.166 | 7.166 | 6.905 | 6.994 | 9,911,412 | -0.19(-2.67%) |
May 12, 2011 | 7.154 | 7.224 | 7.117 | 7.186 | 2,275,681 | +0.01(+0.17%) |
May 11, 2011 | 7.269 | 7.271 | 7.117 | 7.174 | 3,858,615 | -0.08(-1.09%) |
May 10, 2011 | 7.172 | 7.317 | 7.148 | 7.253 | 3,732,516 | +0.13(+1.84%) |
May 09, 2011 | 7.162 | 7.192 | 7.113 | 7.121 | 2,596,098 | -0.04(-0.54%) |
May 06, 2011 | 7.196 | 7.283 | 7.131 | 7.160 | 3,878,974 | +0.03(+0.37%) |
May 05, 2011 | 7.091 | 7.204 | 7.091 | 7.133 | 2,267,163 | +0.02(+0.31%) |
May 04, 2011 | 7.247 | 7.293 | 7.083 | 7.111 | 5,392,123 | -0.13(-1.79%) |
May 03, 2011 | 7.344 | 7.390 | 7.220 | 7.241 | 5,989,863 | -0.12(-1.67%) |
May 02, 2011 | 7.366 | 7.461 | 7.279 | 7.364 | 8,385,417 | +0.07(+0.94%) |
Apr 29, 2011 | 7.087 | 7.453 | 7.071 | 7.295 | 14,301,602 | +0.22(+3.17%) |
Apr 28, 2011 | 6.972 | 7.089 | 6.923 | 7.071 | 8,102,253 | +0.10(+1.45%) |
Apr 27, 2011 | 6.903 | 7.059 | 6.875 | 6.970 | 8,686,173 | +0.15(+2.25%) |
Apr 26, 2011 | 6.669 | 6.984 | 6.669 | 6.816 | 13,418,569 | +0.38(+5.83%) |
Apr 25, 2011 | 6.499 | 6.552 | 6.422 | 6.441 | 2,680,568 | -0.04(-0.62%) |
Apr 21, 2011 | 6.509 | 6.523 | 6.461 | 6.481 | 1,837,328 | +0.04(+0.60%) |
Apr 20, 2011 | 6.463 | 6.481 | 6.371 | 6.443 | 3,393,151 | +0.05(+0.76%) |
Apr 19, 2011 | 6.457 | 6.463 | 6.386 | 6.394 | 3,944,248 | -0.02(-0.31%) |
Apr 18, 2011 | 6.275 | 6.453 | 6.263 | 6.414 | 7,231,511 | +0.10(+1.63%) |
Apr 15, 2011 | 6.164 | 6.338 | 6.138 | 6.311 | 5,226,069 | +0.14(+2.33%) |
Apr 14, 2011 | 6.131 | 6.192 | 6.083 | 6.168 | 7,092,033 | +0.01(+0.16%) |
Apr 13, 2011 | 6.186 | 6.222 | 6.105 | 6.158 | 3,340,707 | +0.00(+0.03%) |
Apr 12, 2011 | 6.182 | 6.218 | 6.123 | 6.156 | 1,775,529 | -0.05(-0.81%) |
Apr 11, 2011 | 6.257 | 6.309 | 6.152 | 6.206 | 2,023,964 | -0.05(-0.81%) |
Apr 08, 2011 | 6.301 | 6.307 | 6.188 | 6.257 | 2,425,772 | +0.00(+0.03%) |
Apr 07, 2011 | 6.333 | 6.356 | 6.226 | 6.255 | 2,109,102 | -0.08(-1.24%) |
Apr 06, 2011 | 6.303 | 6.346 | 6.275 | 6.333 | 4,567,891 | +0.07(+1.10%) |
Apr 05, 2011 | 6.271 | 6.293 | 6.218 | 6.265 | 3,750,054 | +0.01(+0.13%) |
Apr 04, 2011 | 6.255 | 6.295 | 6.210 | 6.257 | 1,192,148 | +0.00(+0.00%) |
Apr 01, 2011 | 6.311 | 6.311 | 6.210 | 6.257 | 3,384,236 | +0.01(+0.20%) |
Mar 31, 2011 | 6.241 | 6.281 | 6.241 | 6.244 | 1,738,607 | +0.00(+0.02%) |
Mar 30, 2011 | 6.214 | 6.285 | 6.214 | 6.243 | 3,488,337 | +0.03(+0.55%) |
Mar 29, 2011 | 6.107 | 6.239 | 6.065 | 6.208 | 4,516,531 | +0.11(+1.72%) |
Mar 28, 2011 | 6.138 | 6.148 | 6.099 | 6.103 | 3,744,262 | -0.04(-0.66%) |
Mar 25, 2011 | 6.081 | 6.200 | 6.053 | 6.144 | 4,139,596 | +0.08(+1.37%) |
Mar 24, 2011 | 6.045 | 6.071 | 6.014 | 6.061 | 5,371,512 | +0.06(+1.08%) |
Mar 23, 2011 | 5.905 | 6.014 | 5.859 | 5.996 | 4,098,116 | +0.07(+1.15%) |
Mar 22, 2011 | 5.962 | 5.972 | 5.899 | 5.928 | 2,736,507 | -0.03(-0.53%) |
Mar 21, 2011 | 5.946 | 5.988 | 5.915 | 5.960 | 3,214,806 | +0.07(+1.17%) |
Mar 18, 2011 | 5.877 | 5.921 | 5.845 | 5.891 | 3,213,791 | +0.07(+1.21%) |
Mar 17, 2011 | 5.925 | 5.925 | 5.778 | 5.820 | 6,041,511 | -0.03(-0.45%) |
Mar 16, 2011 | 5.954 | 6.000 | 5.786 | 5.847 | 8,615,548 | -0.14(-2.39%) |
Mar 15, 2011 | 5.931 | 6.032 | 5.915 | 5.990 | 6,662,327 | -0.06(-1.03%) |
Mar 14, 2011 | 6.043 | 6.067 | 5.954 | 6.053 | 4,610,831 | -0.04(-0.60%) |
Mar 11, 2011 | 6.047 | 6.099 | 6.010 | 6.089 | 2,233,320 | +0.01(+0.13%) |
Mar 10, 2011 | 6.144 | 6.150 | 6.051 | 6.081 | 4,241,668 | -0.10(-1.63%) |
Mar 09, 2011 | 6.152 | 6.190 | 6.117 | 6.182 | 3,124,515 | -0.00(-0.07%) |
Mar 08, 2011 | 6.232 | 6.249 | 6.180 | 6.186 | 5,818,250 | -0.05(-0.78%) |
Mar 07, 2011 | 6.370 | 6.370 | 6.154 | 6.234 | 5,987,854 | -0.13(-2.03%) |
Mar 04, 2011 | 6.386 | 6.432 | 6.326 | 6.364 | 5,244,404 | -0.05(-0.72%) |
Mar 03, 2011 | 6.348 | 6.436 | 6.317 | 6.410 | 4,422,077 | +0.11(+1.80%) |
Mar 02, 2011 | 6.121 | 6.305 | 6.089 | 6.297 | 5,062,529 | +0.13(+2.10%) |
Mar 01, 2011 | 6.299 | 6.328 | 6.142 | 6.168 | 6,220,717 | -0.11(-1.74%) |
Feb 28, 2011 | 6.408 | 6.426 | 6.275 | 6.277 | 6,970,132 | -0.06(-0.92%) |
Feb 25, 2011 | 6.335 | 6.368 | 6.301 | 6.335 | 3,144,255 | +0.02(+0.29%) |
Feb 24, 2011 | 6.287 | 6.342 | 6.263 | 6.317 | 4,683,288 | +0.03(+0.48%) |
Feb 23, 2011 | 6.279 | 6.342 | 6.202 | 6.287 | 7,702,068 | -0.01(-0.13%) |
Feb 22, 2011 | 6.382 | 6.398 | 6.275 | 6.295 | 7,093,067 | -0.16(-2.41%) |
Feb 18, 2011 | 6.434 | 6.489 | 6.426 | 6.451 | 3,848,022 | +0.02(+0.25%) |
Feb 17, 2011 | 6.350 | 6.491 | 6.350 | 6.434 | 6,341,920 | +0.03(+0.44%) |
Feb 16, 2011 | 6.335 | 6.436 | 6.333 | 6.406 | 4,444,643 | +0.09(+1.37%) |
Feb 15, 2011 | 6.360 | 6.434 | 6.307 | 6.319 | 3,986,688 | -0.07(-1.11%) |
Feb 14, 2011 | 6.396 | 6.414 | 6.352 | 6.390 | 3,597,136 | +0.01(+0.09%) |
Feb 11, 2011 | 6.303 | 6.416 | 6.287 | 6.384 | 4,666,557 | +0.08(+1.22%) |
Feb 10, 2011 | 6.269 | 6.342 | 6.253 | 6.307 | 4,029,624 | +0.00(+0.00%) |
Feb 09, 2011 | 6.287 | 6.344 | 6.279 | 6.307 | 3,497,089 | +0.00(+0.00%) |
Feb 08, 2011 | 6.259 | 6.326 | 6.225 | 6.307 | 6,475,706 | +0.09(+1.43%) |
Feb 07, 2011 | 6.146 | 6.263 | 6.144 | 6.218 | 9,144,940 | +0.07(+1.18%) |
Feb 04, 2011 | 5.978 | 6.182 | 5.958 | 6.146 | 15,989,978 | +0.18(+3.01%) |
Feb 03, 2011 | 5.982 | 6.036 | 5.946 | 5.966 | 14,686,704 | +0.16(+2.71%) |
Feb 02, 2011 | 5.768 | 5.919 | 5.719 | 5.808 | 10,345,548 | +0.04(+0.70%) |
Feb 01, 2011 | 5.721 | 5.838 | 5.707 | 5.768 | 8,010,125 | +0.05(+0.92%) |
Jan 31, 2011 | 5.697 | 5.746 | 5.677 | 5.715 | 8,834,566 | +0.02(+0.43%) |
Jan 28, 2011 | 5.772 | 5.843 | 5.667 | 5.691 | 7,429,557 | -0.07(-1.26%) |
Jan 27, 2011 | 5.758 | 5.790 | 5.743 | 5.764 | 7,410,386 | +0.02(+0.32%) |
Jan 26, 2011 | 5.758 | 5.772 | 5.722 | 5.746 | 8,371,701 | -0.01(-0.18%) |
Jan 25, 2011 | 5.744 | 5.778 | 5.715 | 5.756 | 11,208,251 | -0.00(-0.04%) |
Jan 24, 2011 | 5.711 | 5.818 | 5.709 | 5.758 | 7,905,658 | +0.06(+0.99%) |
Jan 21, 2011 | 5.760 | 5.760 | 5.685 | 5.701 | 7,123,702 | -0.03(-0.59%) |
Jan 20, 2011 | 5.727 | 5.762 | 5.683 | 5.735 | 7,641,699 | +0.01(+0.24%) |
Jan 19, 2011 | 5.818 | 5.855 | 5.697 | 5.721 | 11,005,666 | -0.12(-2.01%) |
Jan 18, 2011 | 5.905 | 5.917 | 5.804 | 5.838 | 6,320,725 | -0.10(-1.63%) |
Jan 14, 2011 | 5.925 | 5.964 | 5.869 | 5.935 | 8,772,108 | -0.11(-1.74%) |
Jan 13, 2011 | 6.010 | 6.077 | 6.000 | 6.041 | 3,228,354 | +0.04(+0.64%) |
Jan 12, 2011 | 6.036 | 6.045 | 5.960 | 6.002 | 3,215,088 | -0.01(-0.13%) |
Jan 11, 2011 | 6.026 | 6.026 | 5.940 | 6.010 | 4,159,059 | +0.01(+0.24%) |
Jan 10, 2011 | 5.925 | 6.028 | 5.889 | 5.996 | 2,828,798 | +0.03(+0.54%) |
Jan 07, 2011 | 5.990 | 6.020 | 5.895 | 5.964 | 4,028,248 | -0.02(-0.40%) |
Jan 06, 2011 | 5.984 | 6.034 | 5.958 | 5.988 | 2,534,487 | -0.01(-0.13%) |
Jan 05, 2011 | 5.899 | 6.043 | 5.899 | 5.996 | 5,178,882 | +0.05(+0.85%) |
Jan 04, 2011 | 6.057 | 6.057 | 5.883 | 5.946 | 3,698,357 | -0.12(-2.03%) |
Jan 03, 2011 | 5.859 | 6.091 | 5.855 | 6.069 | 5,766,801 | +0.27(+4.67%) |
Dec 31, 2010 | 5.931 | 5.968 | 5.774 | 5.798 | 4,363,950 | -0.14(-2.35%) |
Dec 30, 2010 | 6.077 | 6.077 | 5.933 | 5.937 | 3,222,642 | -0.13(-2.10%) |
Dec 29, 2010 | 6.020 | 6.085 | 5.994 | 6.065 | 1,917,482 | +0.03(+0.54%) |
Dec 28, 2010 | 6.026 | 6.059 | 5.984 | 6.032 | 1,868,819 | +0.01(+0.10%) |
Dec 27, 2010 | 5.988 | 6.055 | 5.942 | 6.026 | 2,555,593 | +0.02(+0.40%) |
Dec 23, 2010 | 6.067 | 6.067 | 5.981 | 6.002 | 1,912,324 | -0.05(-0.87%) |
Dec 22, 2010 | 6.071 | 6.117 | 6.030 | 6.055 | 1,813,851 | -0.04(-0.73%) |
Dec 21, 2010 | 6.065 | 6.170 | 6.028 | 6.099 | 3,595,028 | +0.09(+1.51%) |
Dec 20, 2010 | 6.049 | 6.083 | 5.964 | 6.008 | 5,206,869 | -0.02(-0.30%) |
Dec 17, 2010 | 5.958 | 6.028 | 5.948 | 6.026 | 6,172,851 | +0.09(+1.50%) |
Dec 16, 2010 | 5.954 | 5.962 | 5.869 | 5.937 | 6,328,154 | -0.02(-0.31%) |
Dec 15, 2010 | 6.016 | 6.051 | 5.946 | 5.956 | 5,070,232 | -0.05(-0.87%) |
Dec 14, 2010 | 6.028 | 6.075 | 5.998 | 6.008 | 4,089,904 | +0.00(+0.00%) |
Dec 13, 2010 | 6.057 | 6.093 | 5.994 | 6.008 | 2,584,362 | -0.05(-0.77%) |
Dec 10, 2010 | 6.061 | 6.085 | 6.002 | 6.055 | 4,658,390 | -0.01(-0.23%) |
Dec 09, 2010 | 6.138 | 6.138 | 6.032 | 6.069 | 5,115,479 | -0.03(-0.46%) |
Dec 08, 2010 | 6.152 | 6.243 | 6.073 | 6.097 | 9,188,048 | -0.06(-0.95%) |
Dec 07, 2010 | 6.196 | 6.255 | 6.144 | 6.156 | 5,784,329 | -0.01(-0.16%) |
Dec 06, 2010 | 6.150 | 6.188 | 6.099 | 6.166 | 5,467,996 | +0.06(+0.96%) |
Dec 03, 2010 | 5.956 | 6.150 | 5.940 | 6.107 | 8,504,720 | +0.18(+3.00%) |
Dec 02, 2010 | 5.802 | 6.000 | 5.802 | 5.929 | 8,635,645 | +0.13(+2.19%) |
Dec 01, 2010 | 5.772 | 5.861 | 5.756 | 5.802 | 4,655,098 | +0.12(+2.02%) |
Nov 30, 2010 | 5.685 | 5.887 | 5.658 | 5.687 | 9,005,041 | -0.05(-0.85%) |
Nov 29, 2010 | 5.641 | 5.754 | 5.618 | 5.735 | 5,123,552 | +0.06(+1.10%) |
Nov 26, 2010 | 5.669 | 5.697 | 5.655 | 5.673 | 899,188 | -0.01(-0.25%) |
Nov 24, 2010 | 5.657 | 5.687 | 5.687 | 5.687 | 3,645,858 | +0.05(+0.82%) |
Nov 23, 2010 | 5.600 | 5.645 | 5.556 | 5.641 | 3,956,237 | -0.00(-0.07%) |
Nov 22, 2010 | 5.542 | 5.649 | 5.519 | 5.645 | 3,207,955 | +0.10(+1.82%) |
Nov 19, 2010 | 5.542 | 5.556 | 5.502 | 5.544 | 1,727,297 | -0.01(-0.25%) |
Nov 18, 2010 | 5.489 | 5.622 | 5.487 | 5.558 | 4,049,631 | +0.10(+1.89%) |
Nov 17, 2010 | 5.493 | 5.511 | 5.416 | 5.455 | 4,871,607 | -0.06(-1.13%) |
Nov 16, 2010 | 5.604 | 5.612 | 5.479 | 5.517 | 4,541,473 | -0.11(-1.90%) |
Nov 15, 2010 | 5.606 | 5.657 | 5.550 | 5.624 | 4,623,013 | +0.03(+0.47%) |
Nov 12, 2010 | 5.618 | 5.669 | 5.572 | 5.598 | 2,436,187 | -0.07(-1.32%) |
Nov 11, 2010 | 5.632 | 5.693 | 5.590 | 5.673 | 4,021,793 | -0.01(-0.18%) |
Nov 10, 2010 | 5.707 | 5.725 | 5.643 | 5.683 | 5,277,934 | -0.03(-0.60%) |
Nov 09, 2010 | 5.808 | 5.808 | 5.691 | 5.717 | 3,772,392 | -0.07(-1.29%) |
Nov 08, 2010 | 5.750 | 5.841 | 5.735 | 5.792 | 4,483,718 | +0.02(+0.32%) |
Nov 05, 2010 | 5.649 | 5.802 | 5.643 | 5.774 | 5,918,214 | +0.12(+2.03%) |
Nov 04, 2010 | 5.667 | 5.681 | 5.612 | 5.659 | 4,138,457 | +0.03(+0.61%) |
Nov 03, 2010 | 5.638 | 5.651 | 5.576 | 5.624 | 4,301,492 | -0.03(-0.54%) |
Nov 02, 2010 | 5.638 | 5.663 | 5.612 | 5.655 | 3,929,695 | +0.05(+0.83%) |
Nov 01, 2010 | 5.647 | 5.665 | 5.570 | 5.608 | 3,791,905 | -0.03(-0.50%) |
Oct 29, 2010 | 5.624 | 5.661 | 5.606 | 5.636 | 8,034,499 | +0.03(+0.58%) |
Oct 28, 2010 | 5.628 | 5.707 | 5.570 | 5.604 | 12,816,216 | +0.03(+0.54%) |
Oct 27, 2010 | 5.558 | 5.717 | 5.507 | 5.574 | 17,352,918 | +0.28(+5.27%) |
Oct 25, 2010 | 5.291 | 5.337 | 5.271 | 5.295 | 3,103,017 | +0.02(+0.42%) |
Oct 22, 2010 | 5.216 | 5.291 | 5.216 | 5.273 | 2,809,196 | +0.06(+1.08%) |
Oct 21, 2010 | 5.176 | 5.220 | 5.158 | 5.216 | 3,200,011 | +0.07(+1.37%) |
Oct 20, 2010 | 5.142 | 5.175 | 5.105 | 5.146 | 2,036,616 | +0.00(+0.08%) |
Oct 19, 2010 | 5.087 | 5.184 | 5.071 | 5.142 | 5,420,714 | +0.01(+0.16%) |
Oct 18, 2010 | 5.093 | 5.182 | 5.093 | 5.133 | 3,579,792 | +0.02(+0.47%) |
Oct 15, 2010 | 5.196 | 5.214 | 5.067 | 5.109 | 7,134,409 | -0.06(-1.17%) |
Oct 14, 2010 | 5.236 | 5.243 | 5.131 | 5.170 | 4,263,462 | -0.06(-1.12%) |
Oct 13, 2010 | 5.430 | 5.430 | 5.146 | 5.228 | 6,627,861 | -0.04(-0.80%) |
Oct 12, 2010 | 5.307 | 5.307 | 5.206 | 5.271 | 7,003,034 | -0.11(-2.03%) |
Oct 11, 2010 | 5.293 | 5.445 | 5.291 | 5.380 | 5,550,580 | +0.08(+1.45%) |
Oct 08, 2010 | 5.281 | 5.315 | 5.255 | 5.303 | 3,637,077 | +0.02(+0.31%) |
Oct 07, 2010 | 5.309 | 5.360 | 5.263 | 5.287 | 3,436,710 | -0.02(-0.34%) |
Oct 06, 2010 | 5.426 | 5.426 | 5.238 | 5.305 | 5,835,555 | -0.12(-2.23%) |
Oct 05, 2010 | 5.356 | 5.453 | 5.309 | 5.426 | 3,760,315 | +0.13(+2.40%) |
Oct 04, 2010 | 5.285 | 5.315 | 5.249 | 5.299 | 3,095,627 | -0.00(-0.04%) |
Oct 01, 2010 | 5.337 | 5.337 | 5.277 | 5.301 | 3,074,011 | -0.01(-0.11%) |
Sep 30, 2010 | 5.390 | 5.400 | 5.214 | 5.307 | 4,634,720 | -0.07(-1.39%) |
Sep 29, 2010 | 5.453 | 5.453 | 5.350 | 5.382 | 3,318,972 | -0.08(-1.41%) |
Sep 28, 2010 | 5.398 | 5.473 | 5.311 | 5.459 | 3,756,617 | +0.06(+1.20%) |
Sep 27, 2010 | 5.402 | 5.426 | 5.358 | 5.394 | 3,333,297 | -0.02(-0.37%) |
Sep 24, 2010 | 5.360 | 5.430 | 5.358 | 5.414 | 3,735,204 | +0.08(+1.59%) |
Sep 23, 2010 | 5.265 | 5.388 | 5.245 | 5.329 | 4,551,259 | +0.04(+0.69%) |
Sep 22, 2010 | 5.279 | 5.324 | 5.210 | 5.293 | 5,034,493 | -0.01(-0.19%) |
Sep 21, 2010 | 5.325 | 5.376 | 5.283 | 5.303 | 8,393,441 | -0.04(-0.72%) |
Sep 20, 2010 | 5.337 | 5.404 | 5.307 | 5.342 | 8,967,723 | +0.02(+0.30%) |
Sep 17, 2010 | 5.313 | 5.350 | 5.267 | 5.325 | 3,592,068 | +0.01(+0.11%) |
Sep 15, 2010 | 5.251 | 5.366 | 5.236 | 5.319 | 4,330,212 | +0.02(+0.38%) |
Sep 14, 2010 | 5.277 | 5.323 | 5.220 | 5.299 | 7,708,815 | +0.03(+0.53%) |
Sep 13, 2010 | 5.309 | 5.327 | 5.233 | 5.271 | 5,343,055 | +0.01(+0.12%) |
Sep 10, 2010 | 5.291 | 5.295 | 5.196 | 5.265 | 7,168,989 | -0.03(-0.53%) |
Sep 09, 2010 | 5.275 | 5.307 | 5.234 | 5.293 | 6,555,998 | +0.05(+1.04%) |
Sep 08, 2010 | 5.184 | 5.283 | 5.154 | 5.238 | 3,805,700 | +0.07(+1.33%) |
Sep 07, 2010 | 5.194 | 5.230 | 5.146 | 5.170 | 3,198,328 | -0.05(-1.01%) |
Sep 03, 2010 | 5.214 | 5.251 | 5.174 | 5.222 | 3,295,732 | +0.04(+0.74%) |
Sep 02, 2010 | 5.113 | 5.190 | 5.109 | 5.184 | 4,901,970 | +0.09(+1.74%) |
Sep 01, 2010 | 5.051 | 5.099 | 5.010 | 5.095 | 8,378,423 | +0.09(+1.78%) |
Aug 31, 2010 | 4.913 | 5.026 | 4.886 | 5.006 | 12,962,659 | +0.05(+1.06%) |
Aug 30, 2010 | 4.970 | 5.006 | 4.954 | 4.954 | 4,153,391 | -0.04(-0.81%) |
Aug 27, 2010 | 4.982 | 5.012 | 4.893 | 4.994 | 6,095,994 | +0.04(+0.86%) |
Aug 26, 2010 | 4.964 | 5.030 | 4.913 | 4.952 | 9,516,642 | +0.02(+0.49%) |
Aug 25, 2010 | 4.806 | 4.952 | 4.802 | 4.927 | 9,340,980 | +0.09(+1.79%) |
Aug 24, 2010 | 4.776 | 4.879 | 4.715 | 4.840 | 14,048,498 | +0.05(+1.01%) |
Aug 23, 2010 | 4.810 | 4.834 | 4.766 | 4.792 | 4,665,518 | -0.01(-0.13%) |
Aug 20, 2010 | 4.810 | 4.834 | 4.768 | 4.798 | 5,501,927 | -0.03(-0.54%) |
Aug 19, 2010 | 4.822 | 4.893 | 4.821 | 4.824 | 6,692,630 | -0.01(-0.29%) |
Aug 18, 2010 | 4.843 | 4.893 | 4.800 | 4.838 | 6,334,174 | +0.00(+0.04%) |
Aug 17, 2010 | 4.845 | 4.889 | 4.818 | 4.836 | 6,385,034 | +0.03(+0.63%) |
Aug 16, 2010 | 4.754 | 4.838 | 4.733 | 4.806 | 5,487,533 | +0.05(+1.02%) |
Aug 13, 2010 | 4.836 | 4.853 | 4.748 | 4.758 | 8,679,619 | -0.08(-1.67%) |
Aug 12, 2010 | 4.946 | 4.988 | 4.820 | 4.838 | 13,383,252 | -0.20(-3.89%) |
Aug 11, 2010 | 5.105 | 5.121 | 5.013 | 5.034 | 8,323,444 | -0.11(-2.20%) |
Aug 10, 2010 | 5.045 | 5.174 | 5.012 | 5.148 | 8,608,108 | +0.07(+1.47%) |
Aug 09, 2010 | 5.063 | 5.110 | 5.036 | 5.073 | 6,136,742 | +0.01(+0.24%) |
Aug 06, 2010 | 5.043 | 5.121 | 5.006 | 5.061 | 4,855,267 | -0.03(-0.52%) |
Aug 05, 2010 | 5.069 | 5.121 | 5.048 | 5.087 | 6,738,719 | -0.01(-0.28%) |
Aug 04, 2010 | 5.093 | 5.188 | 5.079 | 5.101 | 8,224,723 | +0.01(+0.20%) |
Aug 03, 2010 | 5.028 | 5.135 | 5.028 | 5.091 | 5,580,621 | +0.03(+0.64%) |
Aug 02, 2010 | 5.081 | 5.127 | 5.043 | 5.059 | 9,678,504 | +0.01(+0.16%) |
Jul 30, 2010 | 5.020 | 5.097 | 4.994 | 5.051 | 6,585,906 | -0.01(-0.12%) |
Jul 29, 2010 | 4.998 | 5.099 | 4.929 | 5.057 | 9,613,220 | +0.05(+1.01%) |
Jul 28, 2010 | 4.942 | 5.016 | 4.838 | 5.006 | 12,806,668 | +0.21(+4.42%) |
Jul 27, 2010 | 4.897 | 4.931 | 4.780 | 4.794 | 10,987,733 | -0.09(-1.90%) |
Jul 26, 2010 | 4.834 | 4.937 | 4.826 | 4.887 | 4,917,720 | +0.04(+0.83%) |
Jul 23, 2010 | 4.794 | 4.849 | 4.719 | 4.847 | 4,148,253 | +0.03(+0.71%) |
Jul 22, 2010 | 4.663 | 4.814 | 4.649 | 4.812 | 7,198,174 | +0.19(+4.11%) |
Jul 21, 2010 | 4.683 | 4.683 | 4.610 | 4.622 | 3,888,765 | -0.01(-0.30%) |
Jul 20, 2010 | 4.529 | 4.647 | 4.475 | 4.636 | 6,707,609 | +0.07(+1.50%) |
Jul 19, 2010 | 4.568 | 4.586 | 4.533 | 4.568 | 3,888,309 | +0.02(+0.49%) |
Jul 16, 2010 | 4.645 | 4.645 | 4.535 | 4.546 | 3,285,075 | -0.12(-2.56%) |
Jul 15, 2010 | 4.643 | 4.669 | 4.568 | 4.665 | 3,655,035 | +0.00(+0.00%) |
Jul 14, 2010 | 4.582 | 4.703 | 4.582 | 4.665 | 8,555,471 | +0.06(+1.36%) |
Jul 13, 2010 | 4.582 | 4.619 | 4.556 | 4.602 | 7,642,922 | +0.06(+1.38%) |
Jul 12, 2010 | 4.519 | 4.586 | 4.507 | 4.539 | 4,146,412 | +0.01(+0.31%) |
Jul 09, 2010 | 4.513 | 4.548 | 4.485 | 4.525 | 4,512,259 | +0.00(+0.04%) |
Jul 08, 2010 | 4.529 | 4.562 | 4.509 | 4.523 | 6,913,995 | +0.02(+0.36%) |
Jul 07, 2010 | 4.475 | 4.544 | 4.428 | 4.507 | 5,670,526 | +0.12(+2.81%) |
Jul 06, 2010 | 4.418 | 4.477 | 4.356 | 4.384 | 4,516,763 | +0.02(+0.56%) |
Jul 02, 2010 | 4.449 | 4.455 | 4.337 | 4.360 | 5,541,477 | -0.06(-1.42%) |
Jul 01, 2010 | 4.447 | 4.489 | 4.356 | 4.422 | 11,821,331 | -0.02(-0.36%) |
Jun 30, 2010 | 4.497 | 4.538 | 4.428 | 4.438 | 8,069,257 | -0.04(-0.99%) |
Jun 29, 2010 | 4.598 | 4.608 | 4.465 | 4.483 | 7,739,044 | -0.16(-3.52%) |
Jun 25, 2010 | 4.564 | 4.675 | 4.535 | 4.647 | 7,698,113 | +0.07(+1.59%) |
Jun 24, 2010 | 4.641 | 4.649 | 4.556 | 4.574 | 4,661,791 | -0.07(-1.57%) |
Jun 23, 2010 | 4.699 | 4.721 | 4.634 | 4.647 | 6,541,936 | -0.06(-1.20%) |
Jun 22, 2010 | 4.760 | 4.800 | 4.669 | 4.703 | 8,378,581 | -0.05(-0.98%) |
Jun 21, 2010 | 4.828 | 4.849 | 4.733 | 4.750 | 7,103,640 | -0.03(-0.63%) |
Jun 18, 2010 | 4.798 | 4.822 | 4.768 | 4.780 | 3,742,317 | -0.00(-0.08%) |
Jun 17, 2010 | 4.752 | 4.792 | 4.695 | 4.784 | 8,396,188 | +0.04(+0.81%) |
Jun 16, 2010 | 4.717 | 4.792 | 4.717 | 4.746 | 5,467,015 | +0.00(+0.00%) |
Jun 15, 2010 | 4.725 | 4.772 | 4.715 | 4.746 | 5,237,568 | +0.04(+0.82%) |
Jun 14, 2010 | 4.705 | 4.780 | 4.701 | 4.707 | 6,314,022 | +0.01(+0.26%) |
Jun 11, 2010 | 4.568 | 4.699 | 4.525 | 4.695 | 6,957,257 | +0.10(+2.15%) |
Jun 10, 2010 | 4.537 | 4.602 | 4.523 | 4.596 | 4,881,878 | +0.10(+2.20%) |
Jun 09, 2010 | 4.556 | 4.602 | 4.483 | 4.497 | 4,091,814 | -0.04(-0.93%) |
Jun 08, 2010 | 4.578 | 4.624 | 4.489 | 4.539 | 6,812,824 | -0.01(-0.27%) |
Jun 07, 2010 | 4.649 | 4.689 | 4.543 | 4.552 | 4,953,755 | -0.09(-1.92%) |
Jun 04, 2010 | 4.685 | 4.724 | 4.628 | 4.641 | 6,846,444 | -0.10(-2.17%) |
Jun 03, 2010 | 4.719 | 4.782 | 4.711 | 4.744 | 6,227,053 | +0.06(+1.25%) |
Jun 02, 2010 | 4.667 | 4.717 | 4.643 | 4.685 | 7,089,904 | +0.03(+0.67%) |