Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.835 | 4.006 | 3.792 | 3.989 | 5,746,129 | +0.28(+7.64%) |
May 23, 2011 | 3.655 | 3.809 | 3.638 | 3.706 | 3,892,054 | -0.06(-1.59%) |
May 20, 2011 | 3.964 | 4.007 | 3.758 | 3.766 | 5,071,563 | -0.25(-6.20%) |
May 19, 2011 | 4.075 | 4.075 | 3.921 | 4.015 | 3,580,173 | -0.02(-0.58%) |
May 18, 2011 | 4.047 | 4.107 | 3.893 | 4.039 | 7,640,105 | +0.03(+0.64%) |
May 17, 2011 | 4.270 | 4.287 | 3.970 | 4.013 | 8,332,480 | -0.27(-6.40%) |
May 16, 2011 | 4.399 | 4.467 | 4.287 | 4.287 | 6,326,558 | -0.15(-3.47%) |
May 13, 2011 | 4.579 | 4.656 | 4.433 | 4.442 | 3,859,148 | -0.13(-2.81%) |
May 12, 2011 | 4.725 | 4.767 | 4.553 | 4.570 | 4,464,404 | -0.17(-3.62%) |
May 11, 2011 | 4.853 | 4.948 | 4.733 | 4.742 | 2,860,774 | -0.14(-2.81%) |
May 10, 2011 | 4.785 | 4.888 | 4.742 | 4.879 | 2,703,241 | +0.13(+2.71%) |
May 09, 2011 | 4.750 | 4.802 | 4.691 | 4.750 | 3,035,474 | -0.03(-0.54%) |
May 06, 2011 | 4.965 | 5.033 | 4.767 | 4.776 | 4,098,189 | -0.09(-1.94%) |
May 05, 2011 | 5.145 | 5.170 | 4.827 | 4.870 | 7,254,250 | -0.19(-3.73%) |
May 04, 2011 | 5.196 | 5.239 | 5.033 | 5.059 | 4,375,907 | -0.11(-2.16%) |
May 03, 2011 | 5.119 | 5.179 | 5.076 | 5.170 | 2,523,092 | +0.03(+0.67%) |
May 02, 2011 | 5.140 | 5.145 | 5.110 | 5.136 | 4,545,191 | +0.05(+1.01%) |
Apr 29, 2011 | 5.068 | 5.188 | 5.042 | 5.085 | 2,399,896 | -0.04(-0.84%) |
Apr 28, 2011 | 5.008 | 5.128 | 4.973 | 5.128 | 2,807,151 | +0.08(+1.53%) |
Apr 27, 2011 | 4.982 | 5.068 | 4.785 | 5.050 | 4,166,828 | +0.11(+2.26%) |
Apr 26, 2011 | 4.879 | 5.033 | 4.862 | 4.939 | 2,813,944 | +0.10(+2.13%) |
Apr 25, 2011 | 4.810 | 4.965 | 4.785 | 4.836 | 5,029,174 | +0.10(+2.17%) |
Apr 21, 2011 | 4.682 | 4.767 | 4.519 | 4.733 | 6,591,316 | +0.10(+2.22%) |
Apr 20, 2011 | 5.265 | 5.265 | 4.519 | 4.630 | 15,807,881 | -0.51(-9.85%) |
Apr 19, 2011 | 5.222 | 5.243 | 5.085 | 5.136 | 2,495,271 | -0.01(-0.17%) |
Apr 18, 2011 | 5.248 | 5.299 | 5.102 | 5.145 | 4,043,546 | -0.24(-4.46%) |
Apr 15, 2011 | 5.539 | 5.659 | 5.359 | 5.385 | 6,262,379 | +0.05(+0.96%) |
Apr 14, 2011 | 5.436 | 5.445 | 5.239 | 5.333 | 3,664,795 | -0.13(-2.35%) |
Apr 13, 2011 | 5.531 | 5.582 | 5.419 | 5.462 | 3,189,689 | +0.00(+0.00%) |
Apr 12, 2011 | 5.539 | 5.591 | 5.453 | 5.462 | 3,819,614 | -0.11(-2.00%) |
Apr 11, 2011 | 5.642 | 5.668 | 5.556 | 5.573 | 3,008,692 | -0.03(-0.61%) |
Apr 08, 2011 | 5.891 | 5.908 | 5.582 | 5.608 | 2,589,097 | -0.23(-3.96%) |
Apr 07, 2011 | 5.908 | 6.002 | 5.822 | 5.839 | 2,430,081 | -0.08(-1.30%) |
Apr 06, 2011 | 5.719 | 5.934 | 5.719 | 5.916 | 3,460,044 | +0.20(+3.45%) |
Apr 05, 2011 | 5.754 | 5.856 | 5.668 | 5.719 | 2,388,357 | -0.07(-1.19%) |
Apr 04, 2011 | 5.856 | 5.916 | 5.762 | 5.788 | 2,203,399 | -0.06(-1.03%) |
Apr 01, 2011 | 5.942 | 5.959 | 5.814 | 5.848 | 4,389,941 | +0.01(+0.15%) |
Mar 31, 2011 | 5.916 | 5.951 | 5.839 | 5.839 | 1,935,808 | -0.11(-1.87%) |
Mar 30, 2011 | 6.088 | 6.105 | 5.839 | 5.951 | 3,527,991 | -0.07(-1.14%) |
Mar 29, 2011 | 6.131 | 6.174 | 5.899 | 6.019 | 7,122,938 | +0.01(+0.14%) |
Mar 28, 2011 | 5.805 | 6.062 | 5.805 | 6.011 | 5,073,454 | +0.23(+4.01%) |
Mar 25, 2011 | 5.736 | 5.942 | 5.711 | 5.779 | 3,679,031 | +0.09(+1.51%) |
Mar 24, 2011 | 5.702 | 5.745 | 5.539 | 5.694 | 5,213,804 | +0.09(+1.53%) |
Mar 23, 2011 | 5.685 | 5.702 | 5.513 | 5.608 | 2,446,435 | -0.06(-1.06%) |
Mar 22, 2011 | 5.805 | 5.874 | 5.659 | 5.668 | 3,080,668 | -0.14(-2.36%) |
Mar 21, 2011 | 5.779 | 5.814 | 5.762 | 5.805 | 2,592,342 | +0.05(+0.89%) |
Mar 18, 2011 | 5.608 | 5.771 | 5.548 | 5.754 | 7,062,851 | +0.27(+5.01%) |
Mar 17, 2011 | 5.565 | 5.642 | 5.411 | 5.479 | 5,236,625 | +0.03(+0.47%) |
Mar 16, 2011 | 5.814 | 5.831 | 5.428 | 5.453 | 9,751,570 | -0.36(-6.19%) |
Mar 15, 2011 | 5.762 | 5.874 | 5.745 | 5.814 | 5,193,334 | -0.11(-1.88%) |
Mar 14, 2011 | 5.925 | 5.994 | 5.831 | 5.925 | 3,515,231 | -0.08(-1.29%) |
Mar 11, 2011 | 5.968 | 6.114 | 5.968 | 6.002 | 3,058,085 | -0.07(-1.13%) |
Mar 10, 2011 | 6.157 | 6.294 | 6.045 | 6.071 | 5,799,512 | -0.28(-4.45%) |
Mar 09, 2011 | 6.311 | 6.431 | 6.259 | 6.354 | 4,544,380 | +0.04(+0.68%) |
Mar 08, 2011 | 6.071 | 6.328 | 5.994 | 6.311 | 6,527,208 | +0.27(+4.40%) |
Mar 07, 2011 | 6.131 | 6.208 | 5.994 | 6.045 | 3,737,759 | -0.09(-1.54%) |
Mar 04, 2011 | 6.268 | 6.277 | 6.037 | 6.139 | 3,758,567 | -0.09(-1.51%) |
Mar 03, 2011 | 6.234 | 6.328 | 6.139 | 6.234 | 4,914,301 | +0.21(+3.41%) |
Mar 02, 2011 | 5.959 | 6.154 | 5.934 | 6.028 | 9,079,609 | +0.28(+4.93%) |
Mar 01, 2011 | 6.045 | 6.054 | 5.651 | 5.745 | 8,606,039 | -0.31(-5.10%) |
Feb 28, 2011 | 6.088 | 6.122 | 5.925 | 6.054 | 3,313,897 | +0.02(+0.28%) |
Feb 25, 2011 | 6.114 | 6.139 | 5.942 | 6.037 | 3,119,961 | -0.01(-0.14%) |
Feb 24, 2011 | 5.865 | 6.122 | 5.865 | 6.045 | 6,137,672 | +0.17(+2.92%) |
Feb 23, 2011 | 6.028 | 6.105 | 5.831 | 5.874 | 5,480,466 | -0.14(-2.28%) |
Feb 22, 2011 | 6.182 | 6.259 | 5.968 | 6.011 | 5,977,083 | -0.32(-5.01%) |
Feb 18, 2011 | 6.397 | 6.405 | 6.242 | 6.328 | 4,810,698 | -0.10(-1.60%) |
Feb 17, 2011 | 6.500 | 6.585 | 6.414 | 6.431 | 4,807,729 | -0.09(-1.32%) |
Feb 16, 2011 | 6.680 | 6.791 | 6.474 | 6.517 | 5,387,921 | -0.08(-1.14%) |
Feb 15, 2011 | 6.626 | 6.806 | 6.575 | 6.592 | 6,936,216 | -0.07(-1.03%) |
Feb 14, 2011 | 6.935 | 6.977 | 6.617 | 6.660 | 6,037,188 | -0.22(-3.24%) |
Feb 11, 2011 | 6.472 | 7.029 | 6.412 | 6.883 | 26,088,598 | +0.81(+13.42%) |
Feb 10, 2011 | 5.957 | 6.146 | 5.949 | 6.069 | 4,229,934 | +0.09(+1.43%) |
Feb 09, 2011 | 6.206 | 6.326 | 5.983 | 5.983 | 6,320,642 | -0.19(-3.06%) |
Feb 08, 2011 | 5.829 | 6.215 | 5.777 | 6.172 | 8,137,308 | +0.34(+5.88%) |
Feb 07, 2011 | 5.855 | 5.940 | 5.769 | 5.829 | 6,749,472 | -0.02(-0.29%) |
Feb 04, 2011 | 6.086 | 6.163 | 5.829 | 5.846 | 8,340,683 | -0.25(-4.08%) |
Feb 03, 2011 | 5.743 | 6.163 | 5.640 | 6.095 | 27,330,700 | -0.21(-3.27%) |
Feb 02, 2011 | 6.352 | 6.437 | 6.197 | 6.300 | 10,374,151 | -0.13(-2.00%) |
Feb 01, 2011 | 6.257 | 6.583 | 6.197 | 6.429 | 9,002,588 | +0.27(+4.46%) |
Jan 31, 2011 | 6.095 | 6.292 | 6.077 | 6.155 | 5,372,089 | +0.13(+2.13%) |
Jan 28, 2011 | 6.352 | 6.429 | 6.026 | 6.026 | 6,491,677 | -0.36(-5.64%) |
Jan 27, 2011 | 6.300 | 6.532 | 6.266 | 6.386 | 4,697,104 | +0.04(+0.68%) |
Jan 26, 2011 | 6.429 | 6.497 | 6.275 | 6.343 | 5,317,413 | -0.07(-1.07%) |
Jan 25, 2011 | 6.549 | 6.575 | 6.060 | 6.412 | 16,812,964 | -0.19(-2.86%) |
Jan 24, 2011 | 6.712 | 6.823 | 6.506 | 6.600 | 7,364,614 | -0.14(-2.04%) |
Jan 21, 2011 | 6.857 | 7.046 | 6.652 | 6.737 | 9,164,451 | -0.03(-0.38%) |
Jan 20, 2011 | 6.995 | 7.320 | 6.729 | 6.763 | 11,842,641 | -0.26(-3.66%) |
Jan 19, 2011 | 7.980 | 7.980 | 6.883 | 7.020 | 23,624,054 | -1.24(-15.04%) |
Jan 18, 2011 | 8.220 | 8.280 | 8.040 | 8.263 | 3,623,061 | +0.05(+0.63%) |
Jan 14, 2011 | 8.006 | 8.340 | 8.006 | 8.212 | 4,810,764 | +0.16(+2.02%) |
Jan 13, 2011 | 8.049 | 8.100 | 7.937 | 8.049 | 3,153,559 | +0.00(+0.00%) |
Jan 12, 2011 | 8.160 | 8.195 | 7.937 | 8.049 | 6,356,685 | +0.03(+0.43%) |
Jan 11, 2011 | 7.663 | 8.092 | 7.663 | 8.015 | 11,586,708 | +0.41(+5.41%) |
Jan 10, 2011 | 7.586 | 7.689 | 7.543 | 7.603 | 3,079,284 | -0.09(-1.11%) |
Jan 07, 2011 | 7.680 | 7.792 | 7.577 | 7.689 | 4,167,326 | +0.06(+0.79%) |
Jan 06, 2011 | 7.775 | 7.886 | 7.543 | 7.629 | 8,566,946 | -0.11(-1.44%) |
Jan 05, 2011 | 7.406 | 7.843 | 7.312 | 7.740 | 8,515,314 | +0.30(+4.03%) |
Jan 04, 2011 | 7.492 | 7.646 | 7.209 | 7.440 | 8,027,687 | +0.04(+0.58%) |
Jan 03, 2011 | 7.046 | 7.423 | 7.046 | 7.397 | 7,169,923 | +0.48(+6.94%) |
Dec 31, 2010 | 6.986 | 7.020 | 6.883 | 6.917 | 2,766,860 | -0.09(-1.34%) |
Dec 30, 2010 | 6.986 | 7.132 | 6.960 | 7.012 | 2,542,447 | -0.01(-0.12%) |
Dec 29, 2010 | 7.003 | 7.157 | 6.943 | 7.020 | 5,274,080 | +0.15(+2.12%) |
Dec 28, 2010 | 6.969 | 6.969 | 6.857 | 6.875 | 1,775,813 | -0.08(-1.11%) |
Dec 27, 2010 | 6.866 | 6.986 | 6.815 | 6.952 | 1,301,814 | +0.06(+0.87%) |
Dec 23, 2010 | 6.960 | 7.063 | 6.849 | 6.892 | 2,472,342 | -0.08(-1.11%) |
Dec 22, 2010 | 6.952 | 7.080 | 6.900 | 6.969 | 3,182,813 | +0.06(+0.87%) |
Dec 21, 2010 | 6.712 | 6.943 | 6.677 | 6.909 | 3,938,124 | +0.27(+4.13%) |
Dec 20, 2010 | 6.789 | 6.789 | 6.523 | 6.635 | 4,148,295 | -0.03(-0.51%) |
Dec 17, 2010 | 6.780 | 6.797 | 6.617 | 6.669 | 5,476,138 | -0.01(-0.13%) |
Dec 16, 2010 | 6.737 | 6.815 | 6.652 | 6.677 | 2,456,166 | -0.02(-0.26%) |
Dec 15, 2010 | 6.789 | 6.926 | 6.660 | 6.695 | 3,772,936 | -0.06(-0.89%) |
Dec 14, 2010 | 6.866 | 6.926 | 6.729 | 6.755 | 4,392,263 | -0.11(-1.62%) |
Dec 13, 2010 | 6.952 | 7.080 | 6.810 | 6.866 | 7,537,770 | +0.04(+0.63%) |
Dec 10, 2010 | 6.789 | 6.849 | 6.686 | 6.823 | 4,471,795 | +0.11(+1.66%) |
Dec 09, 2010 | 6.857 | 6.892 | 6.635 | 6.712 | 5,169,565 | -0.09(-1.26%) |
Dec 08, 2010 | 6.377 | 6.960 | 6.377 | 6.797 | 13,187,897 | +0.45(+7.16%) |
Dec 07, 2010 | 6.575 | 6.600 | 6.335 | 6.343 | 6,308,586 | -0.01(-0.14%) |
Dec 06, 2010 | 6.412 | 6.472 | 6.352 | 6.352 | 3,171,502 | -0.09(-1.33%) |
Dec 03, 2010 | 6.472 | 6.575 | 6.352 | 6.437 | 4,972,404 | -0.10(-1.57%) |
Dec 02, 2010 | 6.317 | 6.579 | 6.275 | 6.540 | 8,700,605 | +0.25(+3.95%) |
Dec 01, 2010 | 6.275 | 6.386 | 6.215 | 6.292 | 5,479,910 | +0.21(+3.53%) |
Nov 30, 2010 | 6.172 | 6.240 | 6.035 | 6.077 | 5,060,928 | -0.15(-2.48%) |
Nov 29, 2010 | 6.163 | 6.275 | 6.043 | 6.232 | 3,612,219 | +0.12(+1.96%) |
Nov 26, 2010 | 6.240 | 6.249 | 6.069 | 6.112 | 2,461,450 | -0.15(-2.33%) |
Nov 24, 2010 | 6.232 | 6.257 | 6.257 | 6.257 | 5,676,817 | +0.15(+2.53%) |
Nov 23, 2010 | 6.240 | 6.292 | 6.035 | 6.103 | 8,118,921 | -0.17(-2.73%) |
Nov 22, 2010 | 6.455 | 6.557 | 6.266 | 6.275 | 5,386,285 | -0.17(-2.66%) |
Nov 19, 2010 | 6.403 | 6.600 | 6.283 | 6.446 | 6,079,721 | -0.04(-0.66%) |
Nov 18, 2010 | 6.523 | 6.712 | 6.450 | 6.489 | 4,791,085 | +0.20(+3.17%) |
Nov 17, 2010 | 6.512 | 6.531 | 6.251 | 6.290 | 8,510,951 | -0.17(-2.65%) |
Nov 16, 2010 | 6.538 | 6.675 | 6.298 | 6.461 | 9,916,401 | -0.22(-3.33%) |
Nov 15, 2010 | 6.692 | 6.941 | 6.564 | 6.684 | 5,754,116 | +0.09(+1.43%) |
Nov 12, 2010 | 6.966 | 7.035 | 6.555 | 6.589 | 10,661,270 | -0.39(-5.53%) |
Nov 11, 2010 | 7.164 | 7.215 | 6.941 | 6.975 | 11,785,626 | -0.27(-3.78%) |
Nov 10, 2010 | 7.146 | 7.284 | 6.907 | 7.249 | 14,670,704 | +0.16(+2.30%) |
Nov 09, 2010 | 7.541 | 7.583 | 7.018 | 7.086 | 32,606,580 | -0.76(-9.72%) |
Nov 08, 2010 | 8.055 | 8.089 | 7.404 | 7.849 | 17,517,714 | -0.68(-7.94%) |
Nov 05, 2010 | 7.918 | 8.672 | 7.841 | 8.526 | 9,464,812 | +0.67(+8.51%) |
Nov 04, 2010 | 7.523 | 7.875 | 7.489 | 7.858 | 6,071,372 | +0.48(+6.50%) |
Nov 03, 2010 | 7.318 | 7.463 | 7.061 | 7.378 | 7,131,616 | +0.04(+0.58%) |
Nov 02, 2010 | 7.018 | 7.566 | 6.769 | 7.335 | 17,910,424 | +0.95(+14.90%) |
Nov 01, 2010 | 6.529 | 6.658 | 6.290 | 6.384 | 5,098,761 | -0.12(-1.84%) |
Oct 29, 2010 | 6.615 | 6.769 | 6.392 | 6.504 | 6,457,752 | -0.05(-0.78%) |
Oct 28, 2010 | 7.352 | 7.352 | 6.521 | 6.555 | 11,778,222 | -0.72(-9.89%) |
Oct 27, 2010 | 7.335 | 7.489 | 7.224 | 7.275 | 3,282,226 | -0.15(-2.08%) |
Oct 25, 2010 | 7.755 | 7.849 | 7.335 | 7.429 | 4,579,618 | -0.23(-3.02%) |
Oct 22, 2010 | 7.721 | 7.798 | 7.498 | 7.661 | 2,800,206 | -0.03(-0.33%) |
Oct 21, 2010 | 7.875 | 8.115 | 7.643 | 7.686 | 5,391,262 | -0.13(-1.64%) |
Oct 20, 2010 | 8.020 | 8.080 | 7.746 | 7.815 | 5,837,181 | -0.09(-1.08%) |
Oct 19, 2010 | 7.429 | 8.003 | 7.335 | 7.901 | 11,125,710 | +0.29(+3.83%) |
Oct 18, 2010 | 7.515 | 7.815 | 7.446 | 7.609 | 4,626,672 | +0.09(+1.25%) |
Oct 15, 2010 | 7.806 | 7.858 | 7.404 | 7.515 | 7,051,781 | -0.12(-1.57%) |
Oct 14, 2010 | 7.164 | 7.901 | 7.052 | 7.635 | 12,068,044 | +0.49(+6.83%) |
Oct 13, 2010 | 7.361 | 7.463 | 7.129 | 7.146 | 4,542,440 | -0.07(-0.95%) |
Oct 12, 2010 | 7.164 | 7.395 | 7.044 | 7.215 | 3,822,993 | +0.03(+0.48%) |
Oct 11, 2010 | 7.703 | 7.780 | 7.155 | 7.181 | 6,208,805 | -0.45(-5.95%) |
Oct 08, 2010 | 7.635 | 7.686 | 6.932 | 7.635 | 7,970,668 | +0.62(+8.79%) |
Oct 07, 2010 | 7.086 | 7.181 | 6.889 | 7.018 | 3,655 | +0.03(+0.37%) |
Oct 06, 2010 | 6.718 | 7.104 | 6.658 | 6.992 | 5,448,813 | +0.22(+3.29%) |
Oct 05, 2010 | 6.589 | 6.769 | 6.517 | 6.769 | 3,261,997 | +0.29(+4.50%) |
Oct 04, 2010 | 6.632 | 6.752 | 6.444 | 6.478 | 2,491,466 | -0.21(-3.20%) |
Oct 01, 2010 | 6.692 | 6.932 | 6.632 | 6.692 | 2,667,443 | -0.01(-0.17%) |
Sep 30, 2010 | 6.698 | 7.044 | 6.667 | 6.704 | 6,541 | -0.13(-1.84%) |
Sep 29, 2010 | 6.667 | 6.984 | 6.589 | 6.829 | 466 | +0.09(+1.27%) |
Sep 28, 2010 | 6.744 | 6.769 | 6.298 | 6.744 | 31,237 | +0.34(+5.35%) |
Sep 27, 2010 | 6.495 | 6.598 | 6.384 | 6.401 | 1,860,873 | -0.07(-1.06%) |
Sep 24, 2010 | 6.307 | 6.470 | 6.272 | 6.470 | 3,165,375 | +0.31(+5.01%) |
Sep 23, 2010 | 6.195 | 6.362 | 6.110 | 6.161 | 6,007 | -0.19(-2.95%) |
Sep 22, 2010 | 6.470 | 6.547 | 6.238 | 6.348 | 3,262,858 | -0.18(-2.78%) |
Sep 21, 2010 | 6.752 | 6.795 | 6.512 | 6.529 | 116 | -0.09(-1.30%) |
Sep 20, 2010 | 6.401 | 6.641 | 6.264 | 6.615 | 3,659,270 | +0.26(+4.04%) |
Sep 17, 2010 | 6.358 | 6.504 | 6.290 | 6.358 | 3,165,432 | -0.17(-2.62%) |
Sep 15, 2010 | 6.504 | 6.624 | 6.401 | 6.529 | 2,965,297 | -0.03(-0.39%) |
Sep 14, 2010 | 6.752 | 6.821 | 6.538 | 6.555 | 1,400 | -0.21(-3.16%) |
Sep 13, 2010 | 6.684 | 6.812 | 6.667 | 6.769 | 3,591,815 | +0.26(+3.95%) |
Sep 10, 2010 | 6.564 | 6.598 | 6.358 | 6.512 | 3,132,199 | +0.03(+0.53%) |
Sep 09, 2010 | 6.709 | 6.727 | 6.410 | 6.478 | 3,199,022 | +0.01(+0.13%) |
Sep 08, 2010 | 6.230 | 6.598 | 6.212 | 6.470 | 933 | +0.34(+5.59%) |
Sep 07, 2010 | 6.358 | 6.410 | 6.110 | 6.127 | 5,063 | -0.31(-4.79%) |
Sep 03, 2010 | 6.375 | 6.529 | 6.315 | 6.435 | 5,898,442 | +0.33(+5.48%) |
Sep 02, 2010 | 5.887 | 6.101 | 5.844 | 6.101 | 4,509 | +0.22(+3.79%) |
Sep 01, 2010 | 5.570 | 5.904 | 5.544 | 5.878 | 6,024,165 | +0.45(+8.37%) |
Aug 31, 2010 | 5.407 | 5.561 | 5.356 | 5.424 | 17,388 | +0.03(+0.48%) |
Aug 30, 2010 | 5.673 | 5.673 | 5.364 | 5.398 | 3,759,786 | -0.29(-5.12%) |
Aug 27, 2010 | 5.690 | 5.698 | 5.244 | 5.690 | 6,055,116 | +0.37(+6.92%) |
Aug 26, 2010 | 5.613 | 5.613 | 5.287 | 5.321 | 7,473 | -0.09(-1.58%) |
Aug 25, 2010 | 5.381 | 5.441 | 5.176 | 5.407 | 14,944 | -0.01(-0.16%) |
Aug 24, 2010 | 5.561 | 5.613 | 5.381 | 5.416 | 15,233 | -0.24(-4.24%) |
Aug 23, 2010 | 6.058 | 6.058 | 5.638 | 5.655 | 3,992,031 | -0.25(-4.21%) |
Aug 20, 2010 | 5.741 | 5.938 | 5.724 | 5.904 | 3,958,707 | +0.20(+3.45%) |
Aug 19, 2010 | 5.938 | 6.050 | 5.698 | 5.707 | 13,707 | -0.34(-5.63%) |
Aug 18, 2010 | 6.065 | 6.202 | 5.893 | 6.047 | 53,329 | +0.03(+0.43%) |
Aug 17, 2010 | 5.799 | 6.193 | 5.696 | 6.022 | 8,177 | +0.34(+6.03%) |
Aug 16, 2010 | 5.611 | 5.739 | 5.516 | 5.679 | 3,541,825 | +0.12(+2.16%) |
Aug 13, 2010 | 5.559 | 5.850 | 5.559 | 5.559 | 4,541,270 | -0.09(-1.67%) |
Aug 12, 2010 | 5.756 | 5.936 | 5.636 | 5.653 | 4,816,849 | -0.18(-3.08%) |
Aug 11, 2010 | 5.996 | 6.095 | 5.825 | 5.833 | 4,808,158 | -0.32(-5.15%) |
Aug 10, 2010 | 6.219 | 6.262 | 6.022 | 6.150 | 5,181,853 | -0.15(-2.31%) |
Aug 09, 2010 | 6.450 | 6.510 | 6.210 | 6.296 | 3,216,803 | -0.06(-0.94%) |
Aug 06, 2010 | 6.356 | 6.643 | 6.210 | 6.356 | 8,050,818 | -0.02(-0.27%) |
Aug 05, 2010 | 6.082 | 6.561 | 6.039 | 6.373 | 9,263,363 | +0.33(+5.53%) |
Aug 04, 2010 | 6.245 | 6.279 | 6.013 | 6.039 | 863 | -0.18(-2.89%) |
Aug 03, 2010 | 6.947 | 7.170 | 6.202 | 6.219 | 583 | -1.52(-19.60%) |
Aug 02, 2010 | 7.572 | 7.829 | 7.546 | 7.735 | 5,548,686 | +0.37(+5.00%) |
Jul 30, 2010 | 7.367 | 7.718 | 7.212 | 7.367 | 4,657,359 | -0.15(-1.94%) |
Jul 29, 2010 | 7.589 | 7.709 | 7.110 | 7.512 | 6,026,288 | -0.09(-1.13%) |
Jul 28, 2010 | 7.598 | 7.949 | 7.521 | 7.598 | 7,800 | -0.28(-3.59%) |
Jul 27, 2010 | 8.198 | 8.223 | 7.829 | 7.881 | 175 | -0.15(-1.92%) |
Jul 26, 2010 | 7.786 | 8.138 | 7.709 | 8.035 | 5,410,501 | +0.25(+3.19%) |
Jul 23, 2010 | 7.546 | 7.923 | 7.367 | 7.786 | 8,002,807 | +0.18(+2.36%) |
Jul 22, 2010 | 7.195 | 7.658 | 7.195 | 7.606 | 1,984 | +0.57(+8.16%) |
Jul 21, 2010 | 7.255 | 7.358 | 7.024 | 7.033 | 6,076,720 | -0.13(-1.79%) |
Jul 20, 2010 | 6.493 | 7.178 | 6.227 | 7.161 | 2,334 | +0.65(+10.00%) |
Jul 19, 2010 | 6.416 | 6.579 | 6.129 | 6.510 | 5,611,725 | +0.12(+1.88%) |
Jul 16, 2010 | 6.390 | 7.187 | 6.339 | 6.390 | 7,782,874 | -0.88(-12.13%) |
Jul 15, 2010 | 7.427 | 7.709 | 7.041 | 7.272 | 4,067,362 | -0.09(-1.16%) |
Jul 14, 2010 | 7.281 | 7.581 | 7.264 | 7.358 | 6,300,797 | -0.09(-1.15%) |
Jul 13, 2010 | 7.444 | 7.495 | 7.144 | 7.444 | 14,732 | +0.49(+7.02%) |
Jul 12, 2010 | 6.973 | 7.178 | 6.793 | 6.955 | 3,532,831 | -0.07(-0.98%) |
Jul 09, 2010 | 7.024 | 7.110 | 6.647 | 7.024 | 4,510,609 | +0.23(+3.40%) |
Jul 08, 2010 | 6.793 | 6.818 | 6.536 | 6.793 | 5,503,528 | +0.30(+4.62%) |
Jul 07, 2010 | 5.842 | 6.519 | 5.808 | 6.493 | 6,856,182 | +0.67(+11.47%) |
Jul 06, 2010 | 5.825 | 6.253 | 5.773 | 5.825 | 6,877 | -0.03(-0.58%) |
Jul 02, 2010 | 5.859 | 6.116 | 5.671 | 5.859 | 6,925,484 | -0.13(-2.15%) |
Jul 01, 2010 | 6.245 | 6.347 | 5.576 | 5.988 | 16,090,537 | -0.21(-3.45%) |
Jun 30, 2010 | 6.202 | 6.630 | 6.150 | 6.202 | 12,489 | -0.17(-2.69%) |
Jun 29, 2010 | 6.818 | 6.913 | 6.287 | 6.373 | 6,946 | -1.21(-15.93%) |
Jun 25, 2010 | 7.581 | 7.589 | 7.247 | 7.581 | 7,585,971 | +0.20(+2.67%) |
Jun 24, 2010 | 7.384 | 7.632 | 6.964 | 7.384 | 1,395 | +0.36(+5.12%) |
Jun 23, 2010 | 7.409 | 7.444 | 6.925 | 7.024 | 9,893,002 | -0.32(-4.32%) |
Jun 22, 2010 | 7.341 | 7.863 | 7.315 | 7.341 | 3,979 | -0.39(-4.99%) |
Jun 21, 2010 | 8.309 | 8.395 | 7.607 | 7.726 | 5,743,467 | -0.35(-4.35%) |
Jun 18, 2010 | 8.078 | 8.198 | 7.872 | 8.078 | 6,167,279 | -0.01(-0.11%) |
Jun 17, 2010 | 8.086 | 8.549 | 7.838 | 8.086 | 7,019,549 | -0.33(-3.87%) |
Jun 16, 2010 | 8.506 | 8.634 | 8.352 | 8.412 | 7,917,012 | -0.35(-4.01%) |
Jun 15, 2010 | 8.763 | 8.797 | 8.000 | 8.763 | 7,967 | +0.86(+10.83%) |
Jun 14, 2010 | 7.915 | 8.112 | 7.718 | 7.906 | 7,385,444 | +0.27(+3.48%) |
Jun 11, 2010 | 7.564 | 7.786 | 7.461 | 7.641 | 5,650,877 | -0.05(-0.67%) |
Jun 10, 2010 | 7.692 | 7.709 | 7.204 | 7.692 | 7,594 | +0.72(+10.32%) |
Jun 09, 2010 | 7.161 | 7.495 | 6.810 | 6.973 | 8,075,325 | -0.07(-0.97%) |
Jun 08, 2010 | 7.341 | 7.367 | 6.561 | 7.041 | 5,756 | -0.07(-0.96%) |
Jun 07, 2010 | 7.898 | 7.992 | 7.058 | 7.110 | 9,445,743 | -0.75(-9.59%) |
Jun 04, 2010 | 7.863 | 8.472 | 7.812 | 7.863 | 6,923,798 | -0.89(-10.18%) |
Jun 03, 2010 | 8.754 | 8.823 | 8.275 | 8.754 | 6,045,824 | +0.49(+5.91%) |
Jun 02, 2010 | 8.266 | 8.266 | 7.778 | 8.266 | 7,399,323 | +0.23(+2.88%) |