Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.215 | 7.301 | 7.129 | 7.220 | 6,242,799 | -0.11(-1.49%) |
Jul 28, 2011 | 7.274 | 7.483 | 7.229 | 7.329 | 5,129,534 | +0.06(+0.81%) |
Jul 27, 2011 | 7.492 | 7.510 | 7.242 | 7.270 | 6,288,180 | -0.25(-3.38%) |
Jul 26, 2011 | 7.579 | 7.620 | 7.479 | 7.524 | 4,369,127 | -0.07(-0.96%) |
Jul 25, 2011 | 7.583 | 7.660 | 7.533 | 7.597 | 3,369,120 | -0.04(-0.48%) |
Jul 22, 2011 | 7.674 | 7.679 | 7.633 | 7.633 | 5,088,472 | -0.11(-1.47%) |
Jul 21, 2011 | 7.710 | 7.781 | 7.670 | 7.747 | 5,084,044 | +0.11(+1.49%) |
Jul 20, 2011 | 7.660 | 7.679 | 7.588 | 7.633 | 4,020,379 | +0.03(+0.42%) |
Jul 19, 2011 | 7.470 | 7.606 | 7.461 | 7.601 | 4,441,031 | +0.22(+2.95%) |
Jul 18, 2011 | 7.556 | 7.579 | 7.361 | 7.383 | 6,255,133 | -0.24(-3.10%) |
Jul 15, 2011 | 7.638 | 7.679 | 7.547 | 7.620 | 3,699,623 | +0.04(+0.48%) |
Jul 14, 2011 | 7.697 | 7.742 | 7.520 | 7.583 | 6,166,552 | -0.10(-1.24%) |
Jul 13, 2011 | 7.651 | 7.815 | 7.633 | 7.679 | 4,326,743 | +0.09(+1.14%) |
Jul 12, 2011 | 7.583 | 7.701 | 7.565 | 7.592 | 6,472,216 | -0.06(-0.83%) |
Jul 11, 2011 | 7.838 | 7.842 | 7.583 | 7.656 | 8,267,870 | -0.32(-4.04%) |
Jul 08, 2011 | 7.983 | 8.028 | 7.926 | 7.978 | 5,566,085 | -0.10(-1.29%) |
Jul 07, 2011 | 8.110 | 8.142 | 7.983 | 8.083 | 5,533,413 | +0.09(+1.08%) |
Jul 06, 2011 | 7.992 | 8.029 | 7.924 | 7.997 | 4,518,017 | -0.04(-0.51%) |
Jul 05, 2011 | 8.078 | 8.142 | 7.983 | 8.038 | 4,616,673 | -0.04(-0.51%) |
Jul 01, 2011 | 8.038 | 8.210 | 8.010 | 8.078 | 4,156,581 | +0.05(+0.68%) |
Jun 30, 2011 | 7.733 | 8.083 | 7.717 | 8.024 | 8,100,820 | +0.33(+4.25%) |
Jun 29, 2011 | 7.719 | 7.774 | 7.615 | 7.697 | 6,526,326 | +0.10(+1.38%) |
Jun 28, 2011 | 7.501 | 7.624 | 7.488 | 7.592 | 3,584,372 | +0.14(+1.83%) |
Jun 27, 2011 | 7.320 | 7.474 | 7.315 | 7.456 | 4,116,271 | +0.10(+1.30%) |
Jun 24, 2011 | 7.461 | 7.461 | 7.274 | 7.361 | 4,904,455 | -0.07(-0.98%) |
Jun 23, 2011 | 7.411 | 7.479 | 7.279 | 7.433 | 6,336,477 | -0.12(-1.56%) |
Jun 22, 2011 | 7.606 | 7.683 | 7.529 | 7.551 | 4,576,793 | -0.11(-1.42%) |
Jun 21, 2011 | 7.465 | 7.747 | 7.465 | 7.660 | 7,294,402 | +0.25(+3.44%) |
Jun 20, 2011 | 7.401 | 7.424 | 7.361 | 7.406 | 5,765,949 | +0.18(+2.45%) |
Jun 17, 2011 | 7.311 | 7.397 | 7.215 | 7.229 | 6,244,696 | -0.06(-0.87%) |
Jun 16, 2011 | 7.270 | 7.392 | 7.224 | 7.292 | 6,159,415 | -0.04(-0.50%) |
Jun 15, 2011 | 7.501 | 7.529 | 7.252 | 7.329 | 7,334,696 | -0.25(-3.24%) |
Jun 14, 2011 | 7.492 | 7.610 | 7.479 | 7.574 | 4,574,173 | +0.17(+2.33%) |
Jun 13, 2011 | 7.329 | 7.470 | 7.265 | 7.401 | 5,586,996 | +0.08(+1.05%) |
Jun 10, 2011 | 7.474 | 7.488 | 7.206 | 7.324 | 6,418,318 | -0.18(-2.36%) |
Jun 09, 2011 | 7.488 | 7.538 | 7.442 | 7.501 | 3,828,036 | +0.03(+0.36%) |
Jun 08, 2011 | 7.442 | 7.556 | 7.433 | 7.474 | 4,934,214 | +0.00(+0.00%) |
Jun 07, 2011 | 7.574 | 7.620 | 7.470 | 7.474 | 4,706,990 | -0.05(-0.60%) |
Jun 06, 2011 | 7.597 | 7.642 | 7.438 | 7.520 | 5,549,266 | -0.10(-1.37%) |
Jun 03, 2011 | 7.560 | 7.688 | 7.488 | 7.624 | 5,244,920 | -0.29(-3.67%) |
May 24, 2011 | 7.965 | 8.010 | 7.865 | 7.915 | 6,844,511 | -0.00(-0.06%) |
May 23, 2011 | 8.047 | 8.060 | 7.856 | 7.919 | 5,492,328 | -0.25(-3.01%) |
May 20, 2011 | 8.178 | 8.251 | 8.092 | 8.165 | 5,781,791 | -0.08(-0.99%) |
May 19, 2011 | 8.192 | 8.256 | 8.097 | 8.247 | 4,374,096 | +0.08(+0.95%) |
May 18, 2011 | 8.056 | 8.192 | 7.978 | 8.169 | 4,094,051 | +0.13(+1.64%) |
May 17, 2011 | 7.974 | 8.076 | 7.960 | 8.038 | 4,144,560 | +0.02(+0.28%) |
May 16, 2011 | 8.074 | 8.158 | 8.001 | 8.015 | 5,798,939 | -0.07(-0.84%) |
May 13, 2011 | 8.274 | 8.278 | 8.019 | 8.083 | 8,240,942 | -0.11(-1.31%) |
May 12, 2011 | 8.114 | 8.212 | 7.948 | 8.190 | 8,170,600 | +0.03(+0.33%) |
May 11, 2011 | 8.320 | 8.365 | 8.127 | 8.163 | 7,057,155 | -0.17(-2.04%) |
May 10, 2011 | 8.302 | 8.365 | 8.239 | 8.333 | 4,506,142 | +0.07(+0.87%) |
May 09, 2011 | 8.092 | 8.275 | 8.083 | 8.262 | 7,511,454 | +0.18(+2.27%) |
May 06, 2011 | 7.894 | 8.239 | 7.886 | 8.078 | 15,058,666 | +0.37(+4.76%) |
May 05, 2011 | 8.006 | 8.015 | 7.680 | 7.711 | 10,369,140 | -0.13(-1.66%) |
May 04, 2011 | 7.890 | 7.935 | 7.751 | 7.841 | 4,998,771 | -0.06(-0.79%) |
May 03, 2011 | 8.212 | 8.244 | 7.872 | 7.903 | 7,114,877 | -0.33(-4.02%) |
May 02, 2011 | 8.244 | 8.253 | 8.199 | 8.235 | 6,365,743 | +0.19(+2.34%) |
Apr 29, 2011 | 7.953 | 8.056 | 7.890 | 8.047 | 3,089,749 | +0.07(+0.90%) |
Apr 28, 2011 | 7.935 | 8.006 | 7.883 | 7.975 | 4,178,481 | +0.00(+0.06%) |
Apr 27, 2011 | 7.993 | 8.015 | 7.818 | 7.971 | 4,231,851 | -0.02(-0.28%) |
Apr 26, 2011 | 7.894 | 8.031 | 7.881 | 7.993 | 2,886,525 | +0.12(+1.48%) |
Apr 25, 2011 | 7.948 | 7.948 | 7.809 | 7.877 | 2,242,962 | -0.03(-0.34%) |
Apr 21, 2011 | 7.930 | 7.980 | 7.787 | 7.903 | 3,538,820 | +0.08(+1.03%) |
Apr 20, 2011 | 7.832 | 7.935 | 7.814 | 7.823 | 3,751,019 | +0.10(+1.33%) |
Apr 19, 2011 | 7.545 | 7.733 | 7.509 | 7.720 | 5,746,815 | +0.20(+2.62%) |
Apr 18, 2011 | 7.550 | 7.594 | 7.429 | 7.523 | 5,956,754 | -0.15(-1.93%) |
Apr 15, 2011 | 7.787 | 7.791 | 7.653 | 7.671 | 4,178,026 | -0.12(-1.50%) |
Apr 14, 2011 | 7.568 | 7.814 | 7.554 | 7.787 | 5,883,492 | +0.17(+2.23%) |
Apr 13, 2011 | 7.715 | 7.784 | 7.594 | 7.617 | 4,069,237 | -0.04(-0.58%) |
Apr 12, 2011 | 7.733 | 7.783 | 7.532 | 7.662 | 4,944,842 | -0.17(-2.12%) |
Apr 11, 2011 | 7.903 | 7.944 | 7.769 | 7.827 | 3,657,093 | -0.09(-1.08%) |
Apr 08, 2011 | 8.002 | 8.038 | 7.899 | 7.912 | 2,691,142 | -0.03(-0.34%) |
Apr 07, 2011 | 7.975 | 8.029 | 7.930 | 7.939 | 3,755,760 | -0.05(-0.62%) |
Apr 06, 2011 | 7.971 | 8.029 | 7.924 | 7.989 | 3,465,405 | +0.08(+0.96%) |
Apr 05, 2011 | 7.975 | 8.006 | 7.881 | 7.912 | 5,762,849 | -0.13(-1.67%) |
Apr 04, 2011 | 8.092 | 8.092 | 8.011 | 8.047 | 2,307,640 | -0.01(-0.11%) |
Apr 01, 2011 | 8.020 | 8.096 | 8.002 | 8.056 | 3,540,633 | +0.13(+1.70%) |
Mar 31, 2011 | 7.912 | 7.980 | 7.863 | 7.921 | 4,000,919 | +0.00(+0.06%) |
Mar 30, 2011 | 7.823 | 7.948 | 7.783 | 7.917 | 5,494,215 | +0.15(+1.90%) |
Mar 29, 2011 | 7.621 | 7.769 | 7.590 | 7.769 | 4,342,218 | +0.09(+1.17%) |
Mar 28, 2011 | 7.841 | 7.894 | 7.675 | 7.680 | 4,609,803 | -0.13(-1.61%) |
Mar 25, 2011 | 7.854 | 7.905 | 7.800 | 7.805 | 2,950,725 | -0.04(-0.51%) |
Mar 24, 2011 | 7.823 | 7.926 | 7.758 | 7.845 | 3,909,121 | +0.06(+0.81%) |
Mar 23, 2011 | 7.796 | 7.805 | 7.697 | 7.783 | 4,058,511 | -0.05(-0.69%) |
Mar 22, 2011 | 7.890 | 7.966 | 7.800 | 7.836 | 4,198,625 | -0.04(-0.57%) |
Mar 21, 2011 | 7.886 | 7.908 | 7.823 | 7.881 | 6,146,764 | +0.26(+3.41%) |
Mar 18, 2011 | 7.568 | 7.639 | 7.532 | 7.621 | 7,388,603 | +0.17(+2.22%) |
Mar 17, 2011 | 7.563 | 7.568 | 7.357 | 7.456 | 6,457,421 | +0.15(+2.02%) |
Mar 16, 2011 | 7.406 | 7.612 | 7.205 | 7.308 | 14,877,866 | +0.00(+0.06%) |
Mar 15, 2011 | 7.353 | 7.729 | 7.290 | 7.303 | 17,851,300 | -0.43(-5.50%) |
Mar 14, 2011 | 7.800 | 7.823 | 7.590 | 7.729 | 10,037,607 | -0.28(-3.47%) |
Mar 11, 2011 | 7.917 | 8.047 | 7.863 | 8.006 | 5,849,449 | -0.05(-0.67%) |
Mar 10, 2011 | 8.127 | 8.141 | 7.997 | 8.060 | 6,525,945 | -0.15(-1.80%) |
Mar 09, 2011 | 8.329 | 8.374 | 8.186 | 8.208 | 9,131,017 | -0.09(-1.13%) |
Mar 08, 2011 | 8.284 | 8.383 | 8.230 | 8.302 | 9,134,809 | +0.04(+0.43%) |
Mar 07, 2011 | 8.512 | 8.557 | 8.226 | 8.266 | 6,736,203 | -0.19(-2.22%) |
Mar 04, 2011 | 8.571 | 8.620 | 8.400 | 8.454 | 6,456,865 | -0.09(-1.05%) |
Mar 03, 2011 | 8.383 | 8.589 | 8.383 | 8.544 | 5,268,688 | +0.23(+2.75%) |
Mar 02, 2011 | 8.396 | 8.472 | 8.271 | 8.315 | 8,464,289 | -0.13(-1.49%) |
Mar 01, 2011 | 8.521 | 8.589 | 8.409 | 8.441 | 9,178,223 | +0.00(+0.05%) |
Feb 28, 2011 | 8.400 | 8.486 | 8.365 | 8.436 | 5,121,915 | +0.05(+0.59%) |
Feb 25, 2011 | 8.432 | 8.454 | 8.302 | 8.387 | 3,669,232 | +0.06(+0.70%) |
Feb 24, 2011 | 8.150 | 8.503 | 8.127 | 8.329 | 10,560,059 | +0.21(+2.59%) |
Feb 23, 2011 | 8.150 | 8.221 | 8.042 | 8.118 | 8,695,196 | -0.08(-0.93%) |
Feb 22, 2011 | 8.409 | 8.508 | 8.136 | 8.194 | 9,827,404 | -0.39(-4.59%) |
Feb 18, 2011 | 8.647 | 8.656 | 8.503 | 8.589 | 6,232,635 | +0.08(+0.91%) |
Feb 17, 2011 | 8.600 | 8.600 | 8.509 | 8.511 | 6,549,370 | -0.04(-0.41%) |
Feb 16, 2011 | 8.392 | 8.596 | 8.392 | 8.547 | 7,288,344 | +0.20(+2.44%) |
Feb 15, 2011 | 8.176 | 8.366 | 8.140 | 8.344 | 7,287,277 | +0.20(+2.50%) |
Feb 14, 2011 | 8.101 | 8.154 | 8.017 | 8.140 | 4,740,192 | +0.11(+1.43%) |
Feb 11, 2011 | 7.933 | 8.101 | 7.796 | 8.026 | 10,169,531 | +0.05(+0.61%) |
Feb 10, 2011 | 8.211 | 8.229 | 7.841 | 7.977 | 14,423,425 | -0.40(-4.80%) |
Feb 09, 2011 | 8.458 | 8.494 | 8.330 | 8.379 | 6,293,186 | -0.13(-1.56%) |
Feb 08, 2011 | 8.560 | 8.578 | 8.428 | 8.511 | 4,318,314 | -0.03(-0.36%) |
Feb 07, 2011 | 8.428 | 8.613 | 8.428 | 8.542 | 5,145,878 | +0.11(+1.36%) |
Feb 04, 2011 | 8.379 | 8.494 | 8.352 | 8.428 | 7,936,118 | +0.13(+1.60%) |
Feb 03, 2011 | 8.048 | 8.308 | 7.999 | 8.295 | 5,896,853 | +0.30(+3.70%) |
Feb 02, 2011 | 7.990 | 8.074 | 7.964 | 7.999 | 3,494,105 | +0.01(+0.17%) |
Feb 01, 2011 | 7.761 | 8.034 | 7.739 | 7.986 | 5,264,007 | +0.28(+3.67%) |
Jan 31, 2011 | 7.672 | 7.769 | 7.641 | 7.703 | 4,055,903 | +0.04(+0.46%) |
Jan 28, 2011 | 7.902 | 7.928 | 7.646 | 7.668 | 5,015,493 | -0.23(-2.91%) |
Jan 27, 2011 | 7.818 | 7.942 | 7.774 | 7.897 | 3,774,951 | +0.09(+1.19%) |
Jan 26, 2011 | 7.783 | 7.818 | 7.712 | 7.805 | 4,421,607 | +0.04(+0.57%) |
Jan 25, 2011 | 7.747 | 7.822 | 7.637 | 7.761 | 4,836,834 | -0.01(-0.11%) |
Jan 24, 2011 | 7.703 | 7.778 | 7.628 | 7.769 | 3,650,664 | +0.07(+0.92%) |
Jan 21, 2011 | 7.716 | 7.814 | 7.659 | 7.699 | 3,534,925 | +0.00(+0.00%) |
Jan 20, 2011 | 7.708 | 7.730 | 7.615 | 7.699 | 3,189,774 | -0.07(-0.91%) |
Jan 19, 2011 | 7.862 | 7.880 | 7.719 | 7.769 | 3,824,173 | -0.10(-1.24%) |
Jan 18, 2011 | 7.827 | 7.906 | 7.827 | 7.867 | 3,024,327 | +0.03(+0.39%) |
Jan 14, 2011 | 7.734 | 7.880 | 7.701 | 7.836 | 3,868,138 | +0.08(+1.08%) |
Jan 13, 2011 | 7.822 | 7.862 | 7.708 | 7.752 | 3,725,779 | -0.08(-0.96%) |
Jan 12, 2011 | 7.928 | 7.946 | 7.818 | 7.827 | 3,178,445 | +0.01(+0.17%) |
Jan 11, 2011 | 7.871 | 7.937 | 7.791 | 7.814 | 4,737,803 | +0.05(+0.63%) |
Jan 10, 2011 | 7.809 | 7.822 | 7.624 | 7.765 | 4,944,351 | -0.08(-0.96%) |
Jan 07, 2011 | 7.897 | 7.973 | 7.778 | 7.840 | 6,335,177 | +0.00(+0.00%) |
Jan 06, 2011 | 7.950 | 8.003 | 7.840 | 7.840 | 5,837,287 | -0.04(-0.45%) |
Jan 05, 2011 | 7.725 | 7.924 | 7.544 | 7.875 | 9,436,469 | +0.23(+3.00%) |
Jan 04, 2011 | 7.756 | 7.774 | 7.582 | 7.646 | 4,599,873 | -0.02(-0.23%) |
Jan 03, 2011 | 7.668 | 7.730 | 7.655 | 7.663 | 3,780,629 | +0.08(+0.99%) |
Dec 31, 2010 | 7.526 | 7.637 | 7.496 | 7.588 | 2,835,466 | +0.04(+0.47%) |
Dec 30, 2010 | 7.549 | 7.579 | 7.518 | 7.553 | 1,803,389 | -0.00(-0.06%) |
Dec 29, 2010 | 7.579 | 7.624 | 7.531 | 7.557 | 2,769,823 | +0.01(+0.18%) |
Dec 28, 2010 | 7.549 | 7.566 | 7.491 | 7.544 | 2,369,340 | +0.04(+0.53%) |
Dec 27, 2010 | 7.438 | 7.588 | 7.438 | 7.504 | 1,957,781 | -0.02(-0.29%) |
Dec 23, 2010 | 7.557 | 7.619 | 7.518 | 7.526 | 3,661,490 | -0.05(-0.64%) |
Dec 22, 2010 | 7.465 | 7.606 | 7.465 | 7.575 | 4,140,338 | +0.05(+0.70%) |
Dec 21, 2010 | 7.420 | 7.553 | 7.385 | 7.522 | 3,344,791 | +0.09(+1.19%) |
Dec 20, 2010 | 7.403 | 7.487 | 7.390 | 7.434 | 4,546,322 | +0.03(+0.36%) |
Dec 17, 2010 | 7.456 | 7.509 | 7.367 | 7.407 | 5,045,591 | -0.05(-0.65%) |
Dec 16, 2010 | 7.328 | 7.526 | 7.288 | 7.456 | 7,453,591 | +0.17(+2.30%) |
Dec 15, 2010 | 7.301 | 7.337 | 7.266 | 7.288 | 5,666,764 | -0.01(-0.18%) |
Dec 14, 2010 | 7.186 | 7.412 | 7.173 | 7.301 | 7,623,811 | -0.06(-0.78%) |
Dec 13, 2010 | 7.456 | 7.504 | 7.341 | 7.359 | 7,890,145 | -0.01(-0.18%) |
Dec 10, 2010 | 7.023 | 7.398 | 7.014 | 7.372 | 13,919,846 | +0.38(+5.43%) |
Dec 09, 2010 | 7.049 | 7.063 | 6.904 | 6.992 | 7,673,065 | +0.02(+0.25%) |
Dec 08, 2010 | 6.723 | 7.094 | 6.714 | 6.974 | 15,695,444 | +0.27(+3.95%) |
Dec 07, 2010 | 6.749 | 6.837 | 6.683 | 6.709 | 7,962,858 | +0.01(+0.13%) |
Dec 06, 2010 | 6.550 | 6.714 | 6.541 | 6.700 | 7,015,530 | +0.10(+1.47%) |
Dec 03, 2010 | 6.497 | 6.621 | 6.497 | 6.603 | 4,114,363 | +0.06(+0.95%) |
Dec 02, 2010 | 6.409 | 6.625 | 6.409 | 6.541 | 7,102,722 | +0.20(+3.21%) |
Dec 01, 2010 | 6.272 | 6.380 | 6.272 | 6.338 | 4,570,930 | +0.19(+3.16%) |
Nov 30, 2010 | 6.153 | 6.281 | 6.135 | 6.144 | 6,407,833 | -0.14(-2.18%) |
Nov 29, 2010 | 6.188 | 6.307 | 6.157 | 6.281 | 4,703,064 | -0.01(-0.21%) |
Nov 26, 2010 | 6.206 | 6.316 | 6.170 | 6.294 | 2,139,825 | -0.02(-0.35%) |
Nov 24, 2010 | 6.321 | 6.316 | 6.316 | 6.316 | 4,101,462 | +0.09(+1.49%) |
Nov 23, 2010 | 6.316 | 6.378 | 6.166 | 6.223 | 8,656,076 | -0.24(-3.76%) |
Nov 22, 2010 | 6.533 | 6.550 | 6.325 | 6.466 | 15,522,596 | -0.19(-2.92%) |
Nov 19, 2010 | 6.762 | 6.767 | 6.572 | 6.661 | 12,876,508 | -0.12(-1.76%) |
Nov 18, 2010 | 6.718 | 6.846 | 6.701 | 6.780 | 6,121,789 | +0.16(+2.40%) |
Nov 17, 2010 | 6.559 | 6.665 | 6.550 | 6.621 | 8,026,730 | +0.05(+0.81%) |
Nov 16, 2010 | 6.564 | 6.617 | 6.511 | 6.568 | 8,293,870 | -0.09(-1.39%) |
Nov 15, 2010 | 6.559 | 6.723 | 6.555 | 6.661 | 8,509,751 | +0.15(+2.38%) |
Nov 12, 2010 | 6.511 | 6.612 | 6.447 | 6.506 | 8,576,516 | -0.05(-0.74%) |
Nov 11, 2010 | 6.516 | 6.585 | 6.442 | 6.555 | 8,358,793 | -0.01(-0.20%) |
Nov 10, 2010 | 6.546 | 6.637 | 6.456 | 6.568 | 12,216,094 | +0.01(+0.13%) |
Nov 09, 2010 | 6.742 | 6.755 | 6.516 | 6.559 | 10,315,480 | -0.09(-1.31%) |
Nov 08, 2010 | 6.403 | 6.720 | 6.403 | 6.646 | 14,317,448 | +0.24(+3.73%) |
Nov 05, 2010 | 6.121 | 6.498 | 6.103 | 6.407 | 15,445,296 | +0.27(+4.46%) |
Nov 04, 2010 | 5.687 | 6.203 | 5.687 | 6.134 | 24,205,518 | +0.58(+10.48%) |
Nov 03, 2010 | 5.431 | 5.569 | 5.370 | 5.552 | 7,470,504 | +0.12(+2.24%) |
Nov 02, 2010 | 5.517 | 5.522 | 5.344 | 5.431 | 6,765,165 | -0.02(-0.40%) |
Nov 01, 2010 | 5.552 | 5.569 | 5.413 | 5.452 | 4,605,050 | -0.06(-1.10%) |
Oct 29, 2010 | 5.509 | 5.556 | 5.473 | 5.513 | 3,543,673 | -0.01(-0.16%) |
Oct 28, 2010 | 5.487 | 5.539 | 5.435 | 5.522 | 5,153,166 | +0.08(+1.52%) |
Oct 27, 2010 | 5.491 | 5.500 | 5.378 | 5.439 | 7,012,322 | -0.02(-0.40%) |
Oct 25, 2010 | 5.483 | 5.517 | 5.448 | 5.461 | 3,170,496 | +0.05(+0.96%) |
Oct 22, 2010 | 5.500 | 5.500 | 5.392 | 5.409 | 2,341,155 | -0.07(-1.27%) |
Oct 21, 2010 | 5.552 | 5.574 | 5.400 | 5.478 | 5,187,266 | -0.04(-0.71%) |
Oct 20, 2010 | 5.357 | 5.574 | 5.352 | 5.517 | 9,045,183 | +0.21(+3.92%) |
Oct 19, 2010 | 5.292 | 5.431 | 5.253 | 5.309 | 5,359,436 | -0.13(-2.32%) |
Oct 18, 2010 | 5.318 | 5.465 | 5.300 | 5.435 | 6,353,338 | +0.10(+1.95%) |
Oct 15, 2010 | 5.387 | 5.392 | 5.270 | 5.331 | 7,595,533 | -0.02(-0.41%) |
Oct 14, 2010 | 5.396 | 5.422 | 5.318 | 5.352 | 4,514,214 | -0.03(-0.56%) |
Oct 13, 2010 | 5.431 | 5.470 | 5.374 | 5.383 | 4,910,236 | +0.03(+0.65%) |
Oct 12, 2010 | 5.348 | 5.370 | 5.305 | 5.348 | 5,029,586 | -0.02(-0.40%) |
Oct 11, 2010 | 5.339 | 5.418 | 5.322 | 5.370 | 3,218,458 | +0.03(+0.65%) |
Oct 08, 2010 | 5.335 | 5.374 | 5.279 | 5.335 | 6,495,978 | -0.04(-0.73%) |
Oct 07, 2010 | 5.435 | 5.448 | 5.292 | 5.374 | 6,228,858 | -0.09(-1.59%) |
Oct 06, 2010 | 5.513 | 5.535 | 5.392 | 5.461 | 6,284,216 | -0.07(-1.18%) |
Oct 05, 2010 | 5.474 | 5.543 | 5.422 | 5.526 | 4,222,226 | +0.11(+2.00%) |
Oct 04, 2010 | 5.435 | 5.496 | 5.387 | 5.418 | 4,916,407 | -0.04(-0.72%) |
Oct 01, 2010 | 5.457 | 5.543 | 5.439 | 5.457 | 4,339,697 | -0.03(-0.47%) |
Sep 30, 2010 | 5.496 | 5.565 | 5.422 | 5.483 | 5,462,173 | +0.04(+0.72%) |
Sep 29, 2010 | 5.470 | 5.491 | 5.357 | 5.444 | 5,130,964 | -0.02(-0.32%) |
Sep 28, 2010 | 5.483 | 5.513 | 5.365 | 5.461 | 6,190,489 | -0.04(-0.79%) |
Sep 27, 2010 | 5.561 | 5.583 | 5.483 | 5.504 | 3,938,423 | -0.04(-0.78%) |
Sep 24, 2010 | 5.470 | 5.569 | 5.470 | 5.548 | 5,456,317 | +0.19(+3.57%) |
Sep 23, 2010 | 5.339 | 5.426 | 5.235 | 5.357 | 345 | -0.04(-0.72%) |
Sep 22, 2010 | 5.652 | 5.674 | 5.348 | 5.396 | 7,908,039 | -0.29(-5.04%) |
Sep 21, 2010 | 5.743 | 5.778 | 5.639 | 5.682 | 7,738,562 | -0.01(-0.23%) |
Sep 20, 2010 | 5.491 | 5.730 | 5.491 | 5.695 | 7,423,518 | +0.20(+3.55%) |
Sep 17, 2010 | 5.500 | 5.617 | 5.444 | 5.500 | 6,695,315 | -0.10(-1.71%) |
Sep 15, 2010 | 5.665 | 5.704 | 5.583 | 5.596 | 5,694,949 | -0.12(-2.13%) |
Sep 14, 2010 | 5.739 | 5.826 | 5.669 | 5.717 | 4,992,454 | -0.03(-0.60%) |
Sep 13, 2010 | 5.782 | 5.891 | 5.691 | 5.752 | 8,684,414 | +0.11(+2.00%) |
Sep 10, 2010 | 5.487 | 5.661 | 5.452 | 5.639 | 8,141,677 | +0.18(+3.26%) |
Sep 09, 2010 | 5.452 | 5.617 | 5.448 | 5.461 | 6,179,302 | +0.11(+2.11%) |
Sep 08, 2010 | 5.431 | 5.565 | 5.331 | 5.348 | 6,137,344 | -0.04(-0.73%) |
Sep 07, 2010 | 5.500 | 5.500 | 5.300 | 5.387 | 6,314,741 | -0.13(-2.36%) |
Sep 03, 2010 | 5.535 | 5.591 | 5.465 | 5.517 | 11,435,254 | +0.22(+4.10%) |
Sep 02, 2010 | 5.170 | 5.309 | 5.144 | 5.300 | 389 | +0.14(+2.69%) |
Sep 01, 2010 | 4.927 | 5.209 | 4.905 | 5.161 | 10,594,443 | +0.34(+7.12%) |
Aug 31, 2010 | 4.801 | 4.923 | 4.788 | 4.819 | 7,371 | -0.06(-1.16%) |
Aug 30, 2010 | 4.957 | 4.966 | 4.871 | 4.875 | 7,731,223 | -0.09(-1.75%) |
Aug 27, 2010 | 4.962 | 4.975 | 4.723 | 4.962 | 6,417,902 | +0.12(+2.42%) |
Aug 26, 2010 | 4.845 | 4.923 | 4.749 | 4.845 | 414 | +0.03(+0.63%) |
Aug 25, 2010 | 4.632 | 4.832 | 4.601 | 4.814 | 230 | +0.01(+0.27%) |
Aug 24, 2010 | 4.992 | 5.027 | 4.775 | 4.801 | 645 | -0.31(-6.11%) |
Aug 23, 2010 | 5.166 | 5.183 | 5.057 | 5.114 | 5,616,501 | +0.00(+0.08%) |
Aug 20, 2010 | 5.088 | 5.131 | 5.036 | 5.109 | 5,888,756 | -0.04(-0.84%) |
Aug 19, 2010 | 5.292 | 5.292 | 5.101 | 5.153 | 691 | -0.16(-3.02%) |
Aug 18, 2010 | 5.387 | 5.387 | 5.201 | 5.313 | 10,202,543 | -0.03(-0.49%) |
Aug 17, 2010 | 5.413 | 5.448 | 5.266 | 5.339 | 11,451,291 | +0.04(+0.82%) |
Aug 16, 2010 | 5.292 | 5.309 | 5.188 | 5.296 | 11,214,678 | +0.00(+0.08%) |
Aug 13, 2010 | 5.292 | 5.387 | 5.090 | 5.292 | 21,314,076 | +0.07(+1.29%) |
Aug 12, 2010 | 5.365 | 5.428 | 5.173 | 5.224 | 18,924,912 | -0.22(-4.06%) |
Aug 11, 2010 | 5.654 | 5.662 | 5.407 | 5.445 | 15,497,297 | -0.34(-5.81%) |
Aug 10, 2010 | 5.811 | 5.836 | 5.756 | 5.781 | 10,057,604 | -0.13(-2.23%) |
Aug 09, 2010 | 5.819 | 5.913 | 5.819 | 5.913 | 6,811,517 | +0.11(+1.83%) |
Aug 06, 2010 | 5.807 | 5.866 | 5.692 | 5.807 | 12,639,368 | -0.12(-2.08%) |
Aug 05, 2010 | 6.325 | 6.359 | 5.746 | 5.930 | 24,034,272 | -0.77(-11.48%) |
Aug 04, 2010 | 6.733 | 6.763 | 6.648 | 6.699 | 235 | +0.01(+0.19%) |
Aug 03, 2010 | 6.857 | 6.908 | 6.657 | 6.687 | 10,094,816 | -0.23(-3.32%) |