Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.83 | 12.91 | 12.64 | 12.78 | 4,793,798 | -0.03(-0.22%) |
May 23, 2011 | 12.80 | 12.89 | 12.55 | 12.81 | 3,584,298 | -0.30(-2.32%) |
May 20, 2011 | 13.07 | 13.17 | 12.88 | 13.12 | 3,862,767 | +0.00(+0.00%) |
May 19, 2011 | 13.37 | 13.37 | 13.01 | 13.12 | 2,988,455 | -0.13(-0.99%) |
May 18, 2011 | 13.12 | 13.32 | 13.10 | 13.25 | 4,215,881 | +0.18(+1.38%) |
May 17, 2011 | 12.98 | 13.10 | 12.77 | 13.07 | 4,699,871 | -0.03(-0.21%) |
May 16, 2011 | 13.13 | 13.43 | 13.01 | 13.10 | 2,044,216 | -0.17(-1.25%) |
May 13, 2011 | 13.49 | 13.52 | 13.11 | 13.26 | 3,987,358 | -0.21(-1.59%) |
May 12, 2011 | 13.92 | 14.02 | 13.34 | 13.48 | 7,697,928 | -0.51(-3.66%) |
May 11, 2011 | 14.47 | 14.49 | 13.83 | 13.99 | 4,375,148 | -0.50(-3.44%) |
May 10, 2011 | 14.53 | 14.81 | 14.34 | 14.49 | 4,542,544 | +0.07(+0.48%) |
May 09, 2011 | 14.30 | 14.54 | 14.17 | 14.42 | 3,836,299 | +0.09(+0.63%) |
May 06, 2011 | 14.00 | 14.40 | 13.79 | 14.33 | 6,957,727 | +0.49(+3.56%) |
May 05, 2011 | 13.51 | 14.52 | 13.38 | 13.84 | 8,276,061 | +0.33(+2.46%) |
May 04, 2011 | 13.86 | 13.97 | 13.26 | 13.50 | 5,510,066 | -0.36(-2.60%) |
May 03, 2011 | 14.45 | 14.47 | 13.77 | 13.86 | 5,784,504 | -0.65(-4.49%) |
May 02, 2011 | 14.52 | 14.54 | 14.45 | 14.52 | 7,007,443 | +0.07(+0.48%) |
Apr 29, 2011 | 14.22 | 14.49 | 14.03 | 14.45 | 5,098,923 | +0.31(+2.21%) |
Apr 28, 2011 | 14.11 | 14.44 | 13.98 | 14.13 | 4,603,241 | +0.03(+0.25%) |
Apr 27, 2011 | 14.16 | 14.24 | 13.77 | 14.10 | 3,625,166 | +0.06(+0.39%) |
Apr 26, 2011 | 13.84 | 14.42 | 13.80 | 14.04 | 6,123,033 | +0.25(+1.81%) |
Apr 25, 2011 | 13.77 | 13.83 | 13.55 | 13.80 | 2,233,538 | -0.03(-0.20%) |
Apr 21, 2011 | 13.66 | 13.82 | 13.47 | 13.82 | 5,467,934 | +0.30(+2.26%) |
Apr 20, 2011 | 13.75 | 13.85 | 13.46 | 13.52 | 4,133,001 | +0.02(+0.15%) |
Apr 19, 2011 | 13.43 | 13.52 | 13.26 | 13.50 | 3,624,358 | +0.20(+1.51%) |
Apr 18, 2011 | 13.39 | 13.60 | 13.23 | 13.30 | 4,144,314 | -0.35(-2.54%) |
Apr 15, 2011 | 13.39 | 13.72 | 13.38 | 13.64 | 6,966,273 | +0.26(+1.92%) |
Apr 14, 2011 | 12.88 | 13.48 | 12.83 | 13.39 | 6,514,894 | +0.45(+3.48%) |
Apr 13, 2011 | 13.12 | 13.18 | 12.81 | 12.94 | 3,534,970 | -0.10(-0.74%) |
Apr 12, 2011 | 13.20 | 13.26 | 12.89 | 13.03 | 6,828,734 | -0.13(-1.00%) |
Apr 11, 2011 | 13.23 | 13.24 | 12.89 | 13.16 | 5,419,794 | -0.09(-0.68%) |
Apr 08, 2011 | 13.30 | 13.41 | 13.10 | 13.25 | 5,773,364 | -0.02(-0.16%) |
Apr 07, 2011 | 12.51 | 13.43 | 12.51 | 13.28 | 11,600,911 | +0.73(+5.80%) |
Apr 06, 2011 | 12.31 | 12.62 | 12.31 | 12.55 | 7,392,044 | +0.37(+3.07%) |
Apr 05, 2011 | 12.26 | 12.37 | 12.14 | 12.17 | 2,929,499 | -0.09(-0.73%) |
Apr 04, 2011 | 12.10 | 12.40 | 12.10 | 12.26 | 3,246,652 | +0.22(+1.84%) |
Apr 01, 2011 | 12.15 | 12.23 | 11.95 | 12.04 | 3,042,529 | +0.00(+0.00%) |
Mar 31, 2011 | 12.01 | 12.09 | 11.86 | 12.04 | 2,419,753 | +0.08(+0.69%) |
Mar 30, 2011 | 12.19 | 12.41 | 11.92 | 11.96 | 7,049,630 | -0.09(-0.75%) |
Mar 29, 2011 | 12.19 | 12.28 | 11.83 | 12.05 | 4,131,826 | -0.12(-0.97%) |
Mar 28, 2011 | 12.24 | 12.45 | 12.10 | 12.17 | 3,930,635 | -0.13(-1.07%) |
Mar 25, 2011 | 11.71 | 12.47 | 11.59 | 12.30 | 12,308,992 | +0.70(+6.03%) |
Mar 24, 2011 | 11.68 | 11.70 | 11.38 | 11.60 | 5,266,191 | +0.03(+0.30%) |
Mar 23, 2011 | 11.74 | 11.76 | 11.52 | 11.56 | 2,777,044 | -0.18(-1.53%) |
Mar 22, 2011 | 11.86 | 11.95 | 11.70 | 11.74 | 1,874,412 | -0.10(-0.88%) |
Mar 21, 2011 | 11.81 | 11.88 | 11.74 | 11.85 | 3,221,296 | +0.33(+2.83%) |
Mar 18, 2011 | 11.68 | 11.69 | 11.45 | 11.52 | 2,299,662 | +0.08(+0.67%) |
Mar 17, 2011 | 11.47 | 11.71 | 11.41 | 11.45 | 2,834,476 | +0.26(+2.29%) |
Mar 16, 2011 | 11.25 | 11.47 | 11.05 | 11.19 | 3,439,387 | -0.06(-0.55%) |
Mar 15, 2011 | 11.05 | 11.35 | 11.04 | 11.25 | 5,660,857 | -0.20(-1.75%) |
Mar 14, 2011 | 11.36 | 11.59 | 11.26 | 11.45 | 1,796,430 | -0.03(-0.30%) |
Mar 11, 2011 | 11.30 | 11.67 | 11.30 | 11.49 | 2,303,082 | +0.00(+0.00%) |
Mar 10, 2011 | 11.57 | 11.71 | 11.40 | 11.49 | 3,301,447 | -0.24(-2.06%) |
Mar 09, 2011 | 11.96 | 11.98 | 11.69 | 11.73 | 2,776,157 | -0.23(-1.96%) |
Mar 08, 2011 | 11.56 | 12.07 | 11.38 | 11.96 | 5,343,161 | +0.45(+3.95%) |
Mar 07, 2011 | 11.91 | 11.94 | 11.38 | 11.51 | 4,220,183 | -0.37(-3.13%) |
Mar 04, 2011 | 12.12 | 12.18 | 11.76 | 11.88 | 3,013,832 | -0.25(-2.04%) |
Mar 03, 2011 | 11.89 | 12.17 | 11.89 | 12.13 | 4,543,345 | +0.33(+2.80%) |
Mar 02, 2011 | 11.65 | 11.86 | 11.51 | 11.80 | 3,655,499 | +0.14(+1.18%) |
Mar 01, 2011 | 12.27 | 12.27 | 11.47 | 11.66 | 6,265,783 | -0.50(-4.08%) |
Feb 28, 2011 | 12.29 | 12.36 | 12.07 | 12.16 | 3,789,586 | -0.05(-0.39%) |
Feb 25, 2011 | 11.80 | 12.26 | 11.76 | 12.20 | 4,348,348 | +0.44(+3.75%) |
Feb 24, 2011 | 11.58 | 11.78 | 11.22 | 11.76 | 7,585,486 | +0.18(+1.55%) |
Feb 23, 2011 | 11.81 | 12.06 | 11.28 | 11.58 | 5,076,586 | -0.25(-2.15%) |
Feb 22, 2011 | 12.40 | 12.40 | 11.73 | 11.84 | 6,119,657 | -0.70(-5.55%) |
Feb 18, 2011 | 12.97 | 12.97 | 12.48 | 12.53 | 3,090,661 | -0.35(-2.73%) |
Feb 17, 2011 | 12.95 | 12.95 | 12.51 | 12.89 | 10,011,077 | -0.08(-0.64%) |
Feb 16, 2011 | 13.04 | 13.15 | 12.92 | 12.97 | 3,848,257 | -0.01(-0.11%) |
Feb 15, 2011 | 12.90 | 13.13 | 12.79 | 12.98 | 4,042,249 | +0.04(+0.32%) |
Feb 14, 2011 | 12.51 | 12.98 | 12.50 | 12.94 | 4,513,967 | +0.47(+3.75%) |
Feb 11, 2011 | 12.18 | 12.53 | 12.18 | 12.47 | 5,112,308 | +0.20(+1.63%) |
Feb 10, 2011 | 11.98 | 12.28 | 11.95 | 12.27 | 3,001,431 | +0.17(+1.37%) |
Feb 09, 2011 | 12.17 | 12.21 | 12.05 | 12.11 | 2,190,037 | -0.12(-0.96%) |
Feb 08, 2011 | 12.27 | 12.28 | 12.08 | 12.22 | 2,913,418 | +0.02(+0.17%) |
Feb 07, 2011 | 12.15 | 12.31 | 12.03 | 12.20 | 3,136,776 | +0.17(+1.43%) |
Feb 04, 2011 | 11.98 | 12.11 | 11.86 | 12.03 | 3,641,679 | +0.13(+1.10%) |
Feb 03, 2011 | 12.09 | 12.09 | 11.78 | 11.90 | 4,532,084 | -0.21(-1.76%) |
Feb 02, 2011 | 12.26 | 12.29 | 12.03 | 12.11 | 2,899,987 | -0.17(-1.35%) |
Feb 01, 2011 | 12.16 | 12.45 | 12.13 | 12.28 | 4,409,951 | +0.29(+2.41%) |
Jan 31, 2011 | 11.72 | 12.07 | 11.72 | 11.99 | 3,192,983 | +0.30(+2.59%) |
Jan 28, 2011 | 12.00 | 12.24 | 11.65 | 11.69 | 3,954,734 | -0.17(-1.45%) |
Jan 27, 2011 | 11.91 | 11.98 | 11.72 | 11.86 | 2,258,535 | +0.00(+0.00%) |
Jan 26, 2011 | 11.69 | 12.17 | 11.69 | 11.86 | 5,234,099 | +0.15(+1.29%) |
Jan 25, 2011 | 11.49 | 11.81 | 11.43 | 11.71 | 5,302,991 | +0.41(+3.59%) |
Jan 24, 2011 | 11.09 | 11.42 | 11.03 | 11.30 | 3,515,828 | +0.27(+2.43%) |
Jan 21, 2011 | 11.11 | 11.22 | 11.00 | 11.03 | 3,639,688 | +0.01(+0.06%) |
Jan 20, 2011 | 11.44 | 11.49 | 11.03 | 11.03 | 6,832,569 | -0.49(-4.25%) |
Jan 19, 2011 | 12.23 | 12.27 | 11.49 | 11.52 | 6,893,620 | -0.74(-6.07%) |
Jan 18, 2011 | 12.28 | 12.40 | 12.12 | 12.26 | 2,542,047 | -0.10(-0.78%) |
Jan 14, 2011 | 12.36 | 12.38 | 12.22 | 12.36 | 3,020,588 | +0.04(+0.34%) |
Jan 13, 2011 | 12.27 | 12.49 | 12.11 | 12.31 | 4,135,350 | +0.18(+1.48%) |
Jan 12, 2011 | 12.12 | 12.28 | 12.05 | 12.14 | 3,320,952 | +0.06(+0.46%) |
Jan 11, 2011 | 12.21 | 12.27 | 11.87 | 12.08 | 5,493,137 | -0.01(-0.06%) |
Jan 10, 2011 | 11.09 | 12.10 | 11.06 | 12.09 | 10,890,734 | +0.94(+8.47%) |
Jan 07, 2011 | 11.50 | 11.57 | 11.00 | 11.14 | 4,263,418 | -0.28(-2.47%) |
Jan 06, 2011 | 11.30 | 11.53 | 11.25 | 11.43 | 6,318,464 | +0.17(+1.47%) |
Jan 05, 2011 | 10.96 | 11.31 | 10.82 | 11.26 | 6,611,287 | +0.37(+3.42%) |
Jan 04, 2011 | 11.25 | 11.36 | 10.84 | 10.89 | 5,042,132 | -0.34(-3.07%) |
Jan 03, 2011 | 10.87 | 11.35 | 10.84 | 11.23 | 5,460,464 | +0.48(+4.48%) |
Dec 31, 2010 | 10.68 | 10.81 | 10.50 | 10.75 | 4,831,389 | +0.05(+0.45%) |
Dec 30, 2010 | 10.79 | 10.88 | 10.68 | 10.70 | 2,331,870 | -0.11(-1.02%) |
Dec 29, 2010 | 10.71 | 10.87 | 10.71 | 10.81 | 2,338,319 | +0.10(+0.96%) |
Dec 28, 2010 | 10.85 | 10.85 | 10.66 | 10.71 | 1,405,022 | -0.10(-0.89%) |
Dec 27, 2010 | 10.76 | 10.83 | 10.61 | 10.81 | 1,852,922 | +0.00(+0.00%) |
Dec 23, 2010 | 10.89 | 10.95 | 10.66 | 10.81 | 2,145,544 | -0.05(-0.44%) |
Dec 22, 2010 | 11.00 | 11.09 | 10.80 | 10.85 | 1,960,808 | -0.14(-1.31%) |
Dec 21, 2010 | 10.73 | 11.03 | 10.72 | 11.00 | 4,244,526 | +0.35(+3.30%) |
Dec 20, 2010 | 10.79 | 10.83 | 10.53 | 10.65 | 3,553,737 | -0.08(-0.71%) |
Dec 17, 2010 | 10.89 | 10.91 | 10.70 | 10.72 | 3,231,076 | -0.12(-1.08%) |
Dec 16, 2010 | 10.81 | 10.98 | 10.68 | 10.84 | 4,701,084 | +0.12(+1.16%) |
Dec 15, 2010 | 10.89 | 10.96 | 10.70 | 10.72 | 3,267,597 | -0.18(-1.64%) |
Dec 14, 2010 | 10.96 | 11.08 | 10.83 | 10.90 | 4,475,101 | +0.01(+0.13%) |
Dec 13, 2010 | 11.10 | 11.13 | 10.72 | 10.88 | 6,491,370 | +0.02(+0.19%) |
Dec 10, 2010 | 10.95 | 11.05 | 10.76 | 10.86 | 7,374,474 | -0.01(-0.06%) |
Dec 09, 2010 | 11.30 | 11.31 | 10.85 | 10.87 | 8,486,249 | -0.30(-2.70%) |
Dec 08, 2010 | 11.38 | 11.53 | 11.07 | 11.17 | 3,870,898 | -0.23(-2.04%) |
Dec 07, 2010 | 10.90 | 11.57 | 10.87 | 11.40 | 13,069,588 | +0.62(+5.78%) |
Dec 06, 2010 | 10.72 | 10.82 | 10.66 | 10.78 | 3,970,009 | -0.01(-0.13%) |
Dec 03, 2010 | 10.62 | 10.81 | 10.57 | 10.79 | 3,981,564 | +0.09(+0.83%) |
Dec 02, 2010 | 10.61 | 10.71 | 10.49 | 10.70 | 6,439,075 | +0.19(+1.82%) |
Dec 01, 2010 | 10.82 | 10.83 | 10.44 | 10.51 | 7,018,663 | -0.08(-0.71%) |
Nov 30, 2010 | 9.985 | 10.64 | 9.923 | 10.59 | 16,029,694 | +0.58(+5.81%) |
Nov 29, 2010 | 9.780 | 10.01 | 9.581 | 10.01 | 7,302,720 | +0.12(+1.25%) |
Nov 26, 2010 | 9.663 | 9.889 | 9.650 | 9.882 | 4,029,904 | +0.14(+1.48%) |
Nov 24, 2010 | 9.335 | 9.739 | 9.739 | 9.739 | 6,495,229 | +0.45(+4.86%) |
Nov 23, 2010 | 9.266 | 9.294 | 9.020 | 9.287 | 4,848,429 | -0.12(-1.24%) |
Nov 22, 2010 | 9.273 | 9.451 | 9.184 | 9.403 | 5,713,116 | +0.10(+1.10%) |
Nov 19, 2010 | 9.191 | 9.301 | 9.136 | 9.301 | 4,585,306 | +0.04(+0.44%) |
Nov 18, 2010 | 9.034 | 9.328 | 9.034 | 9.260 | 6,121,802 | +0.35(+3.92%) |
Nov 17, 2010 | 8.760 | 9.010 | 8.698 | 8.911 | 5,049,815 | +0.15(+1.72%) |
Nov 16, 2010 | 8.917 | 8.917 | 8.565 | 8.760 | 8,655,781 | -0.25(-2.74%) |
Nov 15, 2010 | 9.266 | 9.301 | 9.000 | 9.006 | 3,957,422 | -0.14(-1.57%) |
Nov 12, 2010 | 9.294 | 9.376 | 9.075 | 9.150 | 5,327,189 | -0.22(-2.34%) |
Nov 11, 2010 | 9.294 | 9.410 | 9.191 | 9.369 | 3,379,907 | -0.03(-0.29%) |
Nov 10, 2010 | 9.369 | 9.451 | 9.102 | 9.397 | 4,679,796 | +0.03(+0.37%) |
Nov 09, 2010 | 9.465 | 9.547 | 9.314 | 9.362 | 5,143,578 | +0.00(+0.00%) |
Nov 08, 2010 | 9.369 | 9.465 | 9.287 | 9.362 | 9,365,137 | -0.02(-0.22%) |
Nov 05, 2010 | 9.609 | 9.670 | 9.335 | 9.383 | 6,300,273 | -0.12(-1.22%) |
Nov 04, 2010 | 9.787 | 9.999 | 9.342 | 9.499 | 11,718,533 | -0.02(-0.22%) |
Nov 03, 2010 | 9.451 | 9.540 | 9.332 | 9.520 | 4,954,909 | +0.07(+0.72%) |
Nov 02, 2010 | 9.506 | 9.520 | 9.225 | 9.451 | 5,689,132 | +0.09(+0.95%) |
Nov 01, 2010 | 9.561 | 9.588 | 9.266 | 9.362 | 4,338,968 | -0.12(-1.23%) |
Oct 29, 2010 | 9.465 | 9.711 | 9.376 | 9.479 | 5,182,250 | +0.10(+1.09%) |
Oct 28, 2010 | 9.581 | 9.698 | 9.335 | 9.376 | 3,987,413 | -0.11(-1.15%) |
Oct 27, 2010 | 9.540 | 9.602 | 9.321 | 9.485 | 4,822,110 | -0.03(-0.29%) |
Oct 25, 2010 | 9.349 | 9.588 | 9.328 | 9.513 | 9,811,286 | +0.29(+3.19%) |
Oct 22, 2010 | 9.260 | 9.294 | 9.061 | 9.219 | 5,027,011 | -0.05(-0.52%) |
Oct 21, 2010 | 8.835 | 9.328 | 8.828 | 9.266 | 12,000,874 | +0.51(+5.78%) |
Oct 20, 2010 | 8.500 | 8.787 | 8.479 | 8.760 | 5,389,387 | +0.33(+3.90%) |
Oct 19, 2010 | 8.466 | 8.651 | 8.295 | 8.432 | 4,602,759 | -0.17(-1.99%) |
Oct 18, 2010 | 8.664 | 8.753 | 8.575 | 8.603 | 7,198,372 | +0.21(+2.53%) |
Oct 15, 2010 | 8.404 | 8.527 | 8.243 | 8.390 | 4,151,169 | +0.04(+0.49%) |
Oct 14, 2010 | 8.466 | 8.500 | 8.312 | 8.349 | 3,984,967 | -0.06(-0.73%) |
Oct 13, 2010 | 8.500 | 8.534 | 8.356 | 8.411 | 3,993,392 | +0.01(+0.16%) |
Oct 12, 2010 | 8.267 | 8.432 | 8.219 | 8.397 | 3,980,716 | +0.04(+0.49%) |
Oct 11, 2010 | 8.178 | 8.390 | 8.137 | 8.356 | 5,731,705 | +0.21(+2.61%) |
Oct 08, 2010 | 8.144 | 8.151 | 7.959 | 8.144 | 5,244,372 | +0.14(+1.80%) |
Oct 07, 2010 | 8.069 | 8.103 | 7.884 | 8.000 | 2,630 | +0.02(+0.26%) |
Oct 06, 2010 | 7.877 | 8.103 | 7.864 | 7.980 | 5,418,726 | +0.13(+1.66%) |
Oct 05, 2010 | 7.980 | 8.028 | 7.850 | 7.850 | 730 | -0.02(-0.26%) |
Oct 04, 2010 | 7.973 | 7.973 | 7.768 | 7.870 | 6,224,260 | -0.12(-1.46%) |
Oct 01, 2010 | 7.987 | 8.035 | 7.836 | 7.987 | 4,492,657 | +0.08(+0.98%) |
Sep 30, 2010 | 7.914 | 8.035 | 7.733 | 7.909 | 12,273 | -0.03(-0.37%) |
Sep 29, 2010 | 7.987 | 8.041 | 7.884 | 7.939 | 5,401,304 | +0.03(+0.43%) |
Sep 28, 2010 | 8.048 | 8.048 | 7.843 | 7.905 | 438 | -0.08(-0.94%) |
Sep 27, 2010 | 7.925 | 8.007 | 7.829 | 7.980 | 7,267,572 | +0.08(+1.04%) |
Sep 24, 2010 | 7.658 | 7.925 | 7.658 | 7.898 | 6,984,817 | +0.38(+5.00%) |
Sep 23, 2010 | 7.521 | 7.631 | 7.248 | 7.521 | 7,182,050 | +0.08(+1.01%) |
Sep 22, 2010 | 7.330 | 7.528 | 7.275 | 7.446 | 7,267,735 | +0.13(+1.78%) |
Sep 21, 2010 | 7.562 | 7.576 | 7.289 | 7.316 | 5,869,262 | -0.22(-2.91%) |
Sep 20, 2010 | 7.384 | 7.610 | 7.200 | 7.535 | 7,871,271 | +0.22(+2.99%) |
Sep 17, 2010 | 7.316 | 7.371 | 7.172 | 7.316 | 7,125,037 | +0.35(+5.01%) |
Sep 15, 2010 | 6.926 | 7.029 | 6.816 | 6.967 | 8,065,799 | +0.03(+0.49%) |
Sep 14, 2010 | 6.940 | 6.960 | 6.782 | 6.933 | 4,641,473 | -0.01(-0.10%) |
Sep 13, 2010 | 6.502 | 6.953 | 6.481 | 6.940 | 14,857,767 | +0.52(+8.10%) |
Sep 10, 2010 | 6.521 | 6.568 | 6.365 | 6.419 | 3,826,980 | -0.05(-0.84%) |
Sep 09, 2010 | 6.514 | 6.663 | 6.440 | 6.474 | 4,287,190 | +0.05(+0.74%) |
Sep 08, 2010 | 6.474 | 6.575 | 6.406 | 6.426 | 3,321,725 | +0.01(+0.11%) |
Sep 07, 2010 | 6.636 | 6.711 | 6.406 | 6.419 | 296 | -0.26(-3.95%) |
Sep 03, 2010 | 6.514 | 6.731 | 6.508 | 6.684 | 3,830,590 | +0.19(+2.92%) |
Sep 02, 2010 | 6.501 | 6.521 | 6.399 | 6.494 | 3,223,371 | -0.01(-0.10%) |
Sep 01, 2010 | 6.298 | 6.501 | 6.250 | 6.501 | 4,045,705 | +0.33(+5.38%) |
Aug 31, 2010 | 6.169 | 6.352 | 6.135 | 6.169 | 25,521 | -0.04(-0.65%) |
Aug 30, 2010 | 6.210 | 6.331 | 6.135 | 6.210 | 3,690,496 | +0.18(+2.92%) |
Aug 27, 2010 | 6.033 | 6.257 | 5.925 | 6.033 | 4,439,041 | +0.05(+0.91%) |
Aug 26, 2010 | 6.013 | 6.379 | 5.918 | 5.979 | 147 | +0.08(+1.38%) |
Aug 25, 2010 | 5.783 | 5.952 | 5.732 | 5.898 | 4,083,472 | +0.04(+0.69%) |
Aug 24, 2010 | 5.918 | 5.918 | 5.810 | 5.857 | 370 | -0.13(-2.15%) |
Aug 23, 2010 | 6.142 | 6.216 | 5.986 | 5.986 | 3,255,221 | -0.16(-2.54%) |
Aug 20, 2010 | 6.271 | 6.271 | 6.108 | 6.142 | 2,823,098 | -0.15(-2.37%) |
Aug 19, 2010 | 6.433 | 6.480 | 6.237 | 6.291 | 370 | -0.20(-3.13%) |
Aug 18, 2010 | 6.406 | 6.508 | 6.298 | 6.494 | 2,731,529 | +0.05(+0.74%) |
Aug 17, 2010 | 6.440 | 6.521 | 6.386 | 6.447 | 3,209,497 | +0.12(+1.93%) |
Aug 16, 2010 | 6.237 | 6.433 | 6.182 | 6.325 | 3,087,195 | +0.01(+0.21%) |
Aug 13, 2010 | 6.311 | 6.447 | 6.291 | 6.311 | 3,608,532 | -0.09(-1.48%) |
Aug 12, 2010 | 6.250 | 6.460 | 6.088 | 6.406 | 5,890,304 | +0.09(+1.50%) |
Aug 11, 2010 | 6.548 | 6.555 | 6.304 | 6.311 | 1,625 | -0.61(-8.81%) |
Aug 10, 2010 | 6.921 | 6.961 | 6.697 | 6.921 | 1,919 | -0.11(-1.54%) |
Aug 09, 2010 | 7.097 | 7.164 | 6.846 | 7.029 | 5,148,134 | -0.03(-0.48%) |
Aug 06, 2010 | 7.063 | 7.232 | 6.893 | 7.063 | 4,866,216 | -0.13(-1.79%) |
Aug 05, 2010 | 7.381 | 7.469 | 7.124 | 7.191 | 2,067 | +0.24(+3.41%) |
Aug 04, 2010 | 6.907 | 6.995 | 6.846 | 6.954 | 1,476 | +0.10(+1.48%) |
Aug 03, 2010 | 7.110 | 7.158 | 6.826 | 6.853 | 5,109,246 | -0.30(-4.26%) |
Aug 02, 2010 | 7.212 | 7.273 | 7.103 | 7.158 | 6,883,596 | +0.07(+0.96%) |
Jul 30, 2010 | 7.090 | 7.157 | 6.907 | 7.090 | 6,997,841 | +0.01(+0.19%) |
Jul 29, 2010 | 6.982 | 7.252 | 6.819 | 7.076 | 3,818,470 | +0.15(+2.15%) |
Jul 28, 2010 | 6.927 | 6.995 | 6.812 | 6.927 | 221 | +0.01(+0.10%) |
Jul 27, 2010 | 6.921 | 7.225 | 6.887 | 6.921 | 296 | -0.15(-2.11%) |
Jul 26, 2010 | 6.731 | 7.110 | 6.724 | 7.070 | 5,187,931 | +0.38(+5.67%) |
Jul 23, 2010 | 6.589 | 6.690 | 6.501 | 6.690 | 3,534,344 | +0.10(+1.54%) |
Jul 22, 2010 | 6.419 | 6.609 | 6.419 | 6.589 | 443 | +0.29(+4.62%) |
Jul 21, 2010 | 6.413 | 6.535 | 6.243 | 6.298 | 4,585,765 | -0.03(-0.43%) |
Jul 20, 2010 | 6.325 | 6.331 | 6.033 | 6.325 | 7,609 | +0.16(+2.52%) |
Jul 19, 2010 | 6.243 | 6.268 | 6.067 | 6.169 | 3,727,412 | -0.01(-0.22%) |
Jul 16, 2010 | 6.182 | 6.372 | 6.118 | 6.182 | 4,753,423 | -0.22(-3.49%) |
Jul 15, 2010 | 6.237 | 6.460 | 6.189 | 6.406 | 6,793,400 | +0.18(+2.94%) |
Jul 14, 2010 | 6.108 | 6.298 | 6.067 | 6.223 | 147 | +0.02(+0.33%) |
Jul 13, 2010 | 6.155 | 6.263 | 6.037 | 6.203 | 295 | +0.03(+0.55%) |
Jul 12, 2010 | 6.081 | 6.203 | 5.966 | 6.169 | 2,905,885 | +0.07(+1.11%) |
Jul 09, 2010 | 6.101 | 6.149 | 5.986 | 6.101 | 3,867,322 | +0.05(+0.90%) |
Jul 08, 2010 | 5.986 | 6.061 | 5.898 | 6.047 | 4,692,873 | +0.13(+2.17%) |
Jul 07, 2010 | 5.620 | 5.942 | 5.593 | 5.918 | 6,162,183 | +0.30(+5.30%) |
Jul 06, 2010 | 5.885 | 5.912 | 5.553 | 5.620 | 676 | -0.09(-1.66%) |
Jul 02, 2010 | 5.715 | 5.939 | 5.668 | 5.715 | 2,836,553 | -0.13(-2.20%) |
Jul 01, 2010 | 5.857 | 5.932 | 5.614 | 5.844 | 4,770,961 | -0.03(-0.46%) |
Jun 30, 2010 | 6.203 | 6.271 | 5.769 | 5.871 | 1,476 | -0.29(-4.73%) |
Jun 29, 2010 | 6.108 | 6.271 | 6.054 | 6.162 | 7,556,588 | +0.01(+0.22%) |
Jun 25, 2010 | 6.149 | 6.277 | 6.027 | 6.149 | 7,222,014 | +0.07(+1.23%) |
Jun 24, 2010 | 6.304 | 6.386 | 6.074 | 6.074 | 4,101,430 | -0.30(-4.68%) |
Jun 23, 2010 | 6.413 | 6.474 | 6.250 | 6.372 | 3,780,394 | +0.01(+0.21%) |
Jun 22, 2010 | 6.474 | 6.629 | 6.359 | 6.359 | 3,603,879 | -0.20(-3.10%) |
Jun 21, 2010 | 6.738 | 6.758 | 6.460 | 6.562 | 5,019,007 | +0.02(+0.31%) |
Jun 18, 2010 | 6.541 | 6.548 | 6.318 | 6.541 | 4,610,488 | +0.19(+2.98%) |
Jun 17, 2010 | 6.508 | 6.535 | 6.257 | 6.352 | 5,375,965 | -0.18(-2.80%) |
Jun 16, 2010 | 6.535 | 6.656 | 6.487 | 6.535 | 2,879,216 | -0.10(-1.53%) |
Jun 15, 2010 | 6.616 | 6.677 | 6.487 | 6.636 | 3,508,660 | +0.15(+2.30%) |
Jun 14, 2010 | 6.548 | 6.696 | 6.440 | 6.487 | 3,511,794 | +0.01(+0.21%) |
Jun 11, 2010 | 6.284 | 6.487 | 6.216 | 6.474 | 3,233,416 | +0.17(+2.69%) |
Jun 10, 2010 | 6.338 | 6.365 | 6.083 | 6.304 | 8,657 | +0.15(+2.51%) |
Jun 09, 2010 | 6.130 | 6.432 | 6.123 | 6.150 | 6,951,424 | +0.04(+0.66%) |
Jun 08, 2010 | 6.103 | 6.164 | 5.969 | 6.110 | 5,421,387 | +0.05(+0.77%) |
Jun 07, 2010 | 6.237 | 6.365 | 6.063 | 6.063 | 5,886,577 | -0.17(-2.69%) |
Jun 04, 2010 | 6.231 | 6.512 | 6.211 | 6.231 | 5,851,694 | -0.38(-5.68%) |
Jun 03, 2010 | 6.820 | 6.820 | 6.472 | 6.606 | 4,769,965 | -0.11(-1.60%) |
Jun 02, 2010 | 6.499 | 6.726 | 6.458 | 6.713 | 6,465,879 | +0.29(+4.48%) |