Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.102 | 6.210 | 6.003 | 6.111 | 267,360 | +0.05(+0.89%) |
May 23, 2011 | 6.075 | 6.156 | 6.003 | 6.057 | 245,255 | -0.16(-2.60%) |
May 20, 2011 | 6.201 | 6.255 | 6.048 | 6.219 | 284,562 | -0.02(-0.29%) |
May 19, 2011 | 6.345 | 6.390 | 6.093 | 6.237 | 324,431 | -0.07(-1.14%) |
May 18, 2011 | 5.940 | 6.372 | 5.940 | 6.309 | 511,312 | +0.40(+6.70%) |
May 17, 2011 | 6.021 | 6.021 | 5.778 | 5.913 | 474,751 | -0.13(-2.09%) |
May 16, 2011 | 6.057 | 6.282 | 6.021 | 6.039 | 295,281 | -0.08(-1.32%) |
May 13, 2011 | 6.210 | 6.309 | 6.039 | 6.120 | 305,605 | -0.12(-1.88%) |
May 12, 2011 | 6.246 | 6.300 | 6.084 | 6.237 | 446,899 | -0.07(-1.14%) |
May 11, 2011 | 6.282 | 6.309 | 6.084 | 6.309 | 546,148 | +0.01(+0.14%) |
May 10, 2011 | 6.120 | 6.498 | 6.021 | 6.300 | 473,938 | +0.18(+2.94%) |
May 09, 2011 | 6.039 | 6.165 | 5.957 | 6.120 | 269,336 | +0.13(+2.26%) |
May 06, 2011 | 5.976 | 6.147 | 5.814 | 5.985 | 543,872 | +0.08(+1.37%) |
May 05, 2011 | 5.742 | 6.165 | 5.481 | 5.904 | 903,341 | +0.10(+1.71%) |
May 04, 2011 | 5.967 | 5.967 | 5.733 | 5.805 | 474,613 | -0.17(-2.86%) |
May 03, 2011 | 6.174 | 6.192 | 5.940 | 5.976 | 377,673 | -0.23(-3.63%) |
May 02, 2011 | 6.183 | 6.219 | 6.174 | 6.201 | 385,281 | -0.07(-1.15%) |
Apr 29, 2011 | 6.363 | 6.381 | 6.237 | 6.273 | 465,221 | -0.07(-1.13%) |
Apr 28, 2011 | 6.354 | 6.471 | 6.282 | 6.345 | 218,259 | -0.03(-0.42%) |
Apr 27, 2011 | 6.498 | 6.525 | 6.174 | 6.372 | 380,346 | -0.11(-1.67%) |
Apr 26, 2011 | 6.309 | 6.525 | 6.192 | 6.480 | 455,160 | +0.19(+3.00%) |
Apr 25, 2011 | 6.147 | 6.318 | 6.111 | 6.291 | 431,461 | +0.04(+0.58%) |
Apr 21, 2011 | 6.300 | 6.318 | 6.147 | 6.255 | 192,120 | +0.00(+0.00%) |
Apr 20, 2011 | 6.210 | 6.255 | 6.134 | 6.255 | 206,568 | +0.17(+2.81%) |
Apr 19, 2011 | 6.021 | 6.111 | 5.922 | 6.084 | 478,750 | +0.06(+1.05%) |
Apr 18, 2011 | 6.120 | 6.120 | 5.913 | 6.021 | 512,831 | -0.17(-2.76%) |
Apr 15, 2011 | 6.120 | 6.201 | 6.102 | 6.192 | 452,960 | +0.05(+0.88%) |
Apr 14, 2011 | 6.138 | 6.210 | 6.075 | 6.138 | 760,006 | -0.07(-1.16%) |
Apr 13, 2011 | 6.390 | 6.431 | 6.129 | 6.210 | 464,702 | -0.13(-1.99%) |
Apr 12, 2011 | 6.273 | 6.417 | 6.120 | 6.336 | 448,778 | +0.00(+0.00%) |
Apr 11, 2011 | 6.615 | 6.669 | 6.300 | 6.336 | 403,717 | -0.27(-4.09%) |
Apr 08, 2011 | 6.732 | 6.759 | 6.570 | 6.606 | 303,060 | -0.06(-0.94%) |
Apr 07, 2011 | 6.723 | 6.759 | 6.633 | 6.669 | 331,995 | -0.03(-0.40%) |
Apr 06, 2011 | 6.876 | 7.020 | 6.651 | 6.696 | 414,666 | -0.12(-1.72%) |
Apr 05, 2011 | 6.669 | 6.921 | 6.669 | 6.813 | 419,782 | +0.23(+3.42%) |
Apr 04, 2011 | 6.651 | 6.723 | 6.525 | 6.588 | 417,362 | -0.02(-0.27%) |
Apr 01, 2011 | 7.029 | 7.047 | 6.444 | 6.606 | 1,283,581 | -0.38(-5.41%) |
Mar 31, 2011 | 6.975 | 7.029 | 6.894 | 6.984 | 604,439 | +0.04(+0.65%) |
Mar 30, 2011 | 6.939 | 6.939 | 6.939 | 6.939 | 606,249 | +0.18(+2.66%) |
Mar 29, 2011 | 6.867 | 6.876 | 6.732 | 6.759 | 583,498 | -0.12(-1.70%) |
Mar 28, 2011 | 6.642 | 6.912 | 6.570 | 6.876 | 837,194 | +0.23(+3.38%) |
Mar 25, 2011 | 6.579 | 6.795 | 6.534 | 6.651 | 428,900 | +0.07(+1.09%) |
Mar 24, 2011 | 6.570 | 6.597 | 6.372 | 6.579 | 511,871 | +0.05(+0.83%) |
Mar 23, 2011 | 6.408 | 6.606 | 6.363 | 6.525 | 477,367 | +0.12(+1.83%) |
Mar 22, 2011 | 6.435 | 6.453 | 6.354 | 6.408 | 443,870 | -0.01(-0.14%) |
Mar 21, 2011 | 6.354 | 6.426 | 6.345 | 6.417 | 567,691 | +0.14(+2.30%) |
Mar 18, 2011 | 6.345 | 6.345 | 6.192 | 6.273 | 800,680 | +0.01(+0.14%) |
Mar 17, 2011 | 6.156 | 6.336 | 6.030 | 6.264 | 872,338 | +0.24(+4.04%) |
Mar 16, 2011 | 6.174 | 6.246 | 5.877 | 6.021 | 1,017,425 | -0.23(-3.60%) |
Mar 15, 2011 | 6.287 | 6.759 | 6.228 | 6.246 | 1,153,804 | -0.51(-7.59%) |
Mar 14, 2011 | 6.885 | 6.885 | 6.530 | 6.759 | 594,164 | -0.18(-2.59%) |
Mar 11, 2011 | 6.525 | 7.002 | 6.390 | 6.939 | 665,146 | +0.31(+4.61%) |
Mar 10, 2011 | 7.119 | 7.146 | 6.588 | 6.633 | 1,031,506 | -0.59(-8.22%) |
Mar 09, 2011 | 7.245 | 7.344 | 7.209 | 7.227 | 521,957 | -0.02(-0.25%) |
Mar 08, 2011 | 7.443 | 7.497 | 7.218 | 7.245 | 666,610 | -0.25(-3.36%) |
Mar 07, 2011 | 7.317 | 7.560 | 7.245 | 7.497 | 1,151,939 | +0.26(+3.61%) |
Mar 04, 2011 | 7.263 | 7.263 | 7.119 | 7.236 | 854,979 | -0.01(-0.12%) |
Mar 03, 2011 | 7.200 | 7.290 | 7.164 | 7.245 | 1,081,561 | +0.16(+2.29%) |
Mar 02, 2011 | 7.155 | 7.272 | 7.038 | 7.083 | 578,896 | -0.10(-1.38%) |
Mar 01, 2011 | 7.245 | 7.281 | 7.092 | 7.182 | 1,223,724 | -0.04(-0.50%) |
Feb 28, 2011 | 7.254 | 7.452 | 7.074 | 7.218 | 1,531,410 | +0.08(+1.14%) |
Feb 25, 2011 | 6.984 | 7.146 | 6.858 | 7.137 | 340,852 | +0.22(+3.12%) |
Feb 24, 2011 | 7.002 | 7.209 | 6.885 | 6.921 | 887,849 | -0.02(-0.26%) |
Feb 23, 2011 | 6.750 | 7.173 | 6.732 | 6.939 | 839,877 | +0.23(+3.35%) |
Feb 22, 2011 | 6.840 | 7.083 | 6.696 | 6.714 | 583,655 | -0.15(-2.23%) |
Feb 18, 2011 | 6.930 | 6.948 | 6.714 | 6.867 | 339,203 | -0.03(-0.39%) |
Feb 17, 2011 | 6.660 | 6.930 | 6.660 | 6.894 | 419,894 | +0.20(+2.96%) |
Feb 16, 2011 | 6.606 | 6.777 | 6.498 | 6.696 | 387,522 | +0.12(+1.78%) |
Feb 15, 2011 | 6.552 | 6.651 | 6.482 | 6.579 | 202,217 | +0.02(+0.27%) |
Feb 14, 2011 | 6.471 | 6.705 | 6.462 | 6.561 | 344,672 | +0.09(+1.39%) |
Feb 11, 2011 | 6.480 | 6.615 | 6.435 | 6.471 | 298,479 | -0.05(-0.69%) |
Feb 10, 2011 | 6.606 | 6.642 | 6.507 | 6.516 | 369,052 | -0.13(-1.90%) |
Feb 09, 2011 | 6.867 | 6.867 | 6.606 | 6.642 | 240,734 | -0.23(-3.28%) |
Feb 08, 2011 | 6.786 | 6.890 | 6.606 | 6.867 | 282,394 | +0.11(+1.60%) |
Feb 07, 2011 | 6.759 | 6.903 | 6.732 | 6.759 | 251,601 | +0.03(+0.40%) |
Feb 04, 2011 | 6.849 | 6.858 | 6.615 | 6.732 | 335,190 | -0.09(-1.32%) |
Feb 03, 2011 | 6.984 | 7.011 | 6.697 | 6.822 | 325,332 | -0.12(-1.69%) |
Feb 02, 2011 | 6.795 | 7.110 | 6.795 | 6.939 | 623,839 | +0.16(+2.39%) |
Feb 01, 2011 | 6.579 | 6.930 | 6.552 | 6.777 | 274,757 | +0.23(+3.43%) |
Jan 31, 2011 | 6.444 | 6.696 | 6.399 | 6.552 | 298,509 | +0.13(+1.96%) |
Jan 28, 2011 | 6.570 | 6.606 | 6.426 | 6.426 | 287,913 | -0.16(-2.46%) |
Jan 27, 2011 | 6.696 | 6.705 | 6.516 | 6.588 | 113,163 | -0.14(-2.14%) |
Jan 26, 2011 | 6.525 | 6.750 | 6.471 | 6.732 | 229,441 | +0.25(+3.89%) |
Jan 25, 2011 | 6.480 | 6.570 | 6.435 | 6.480 | 272,671 | -0.04(-0.55%) |
Jan 24, 2011 | 6.381 | 6.633 | 6.372 | 6.516 | 281,273 | +0.12(+1.83%) |
Jan 21, 2011 | 6.633 | 6.696 | 6.390 | 6.399 | 461,423 | -0.22(-3.27%) |
Jan 20, 2011 | 6.633 | 6.660 | 6.426 | 6.615 | 319,433 | -0.10(-1.47%) |
Jan 19, 2011 | 7.164 | 7.308 | 6.678 | 6.714 | 755,754 | -0.41(-5.81%) |
Jan 18, 2011 | 6.903 | 7.146 | 6.840 | 7.128 | 516,665 | +0.26(+3.80%) |
Jan 14, 2011 | 6.984 | 6.984 | 6.795 | 6.867 | 287,032 | -0.11(-1.55%) |
Jan 13, 2011 | 6.732 | 7.146 | 6.615 | 6.975 | 923,780 | +0.25(+3.75%) |
Jan 12, 2011 | 6.561 | 6.741 | 6.480 | 6.723 | 477,353 | +0.21(+3.18%) |
Jan 11, 2011 | 6.525 | 6.660 | 6.444 | 6.516 | 569,508 | +0.01(+0.14%) |
Jan 10, 2011 | 6.435 | 6.615 | 6.417 | 6.507 | 276,310 | +0.05(+0.84%) |
Jan 07, 2011 | 6.543 | 6.597 | 6.372 | 6.453 | 283,944 | -0.09(-1.38%) |
Jan 06, 2011 | 6.516 | 6.615 | 6.453 | 6.543 | 213,946 | +0.05(+0.69%) |
Jan 05, 2011 | 6.633 | 6.638 | 6.480 | 6.498 | 213,461 | -0.14(-2.04%) |
Jan 04, 2011 | 6.687 | 6.714 | 6.462 | 6.633 | 366,571 | -0.05(-0.81%) |
Jan 03, 2011 | 6.534 | 6.750 | 6.485 | 6.687 | 371,941 | +0.24(+3.77%) |
Dec 31, 2010 | 6.417 | 6.552 | 6.408 | 6.444 | 259,068 | +0.02(+0.28%) |
Dec 30, 2010 | 6.426 | 6.471 | 6.417 | 6.426 | 238,232 | -0.03(-0.42%) |
Dec 29, 2010 | 6.453 | 6.507 | 6.417 | 6.453 | 172,563 | +0.03(+0.42%) |
Dec 28, 2010 | 6.489 | 6.543 | 6.399 | 6.426 | 206,988 | -0.04(-0.70%) |
Dec 27, 2010 | 6.390 | 6.489 | 6.372 | 6.471 | 127,168 | +0.04(+0.70%) |
Dec 23, 2010 | 6.462 | 6.480 | 6.408 | 6.426 | 156,110 | -0.04(-0.70%) |
Dec 22, 2010 | 6.579 | 6.579 | 6.444 | 6.471 | 195,210 | -0.08(-1.24%) |
Dec 21, 2010 | 6.300 | 6.552 | 6.264 | 6.552 | 398,892 | +0.31(+4.90%) |
Dec 20, 2010 | 6.300 | 6.354 | 6.183 | 6.246 | 379,033 | -0.04(-0.57%) |
Dec 17, 2010 | 6.426 | 6.453 | 6.282 | 6.282 | 614,634 | -0.12(-1.83%) |
Dec 16, 2010 | 6.300 | 6.462 | 6.236 | 6.399 | 398,989 | +0.14(+2.30%) |
Dec 15, 2010 | 6.435 | 6.480 | 6.255 | 6.255 | 677,310 | -0.18(-2.80%) |
Dec 14, 2010 | 6.516 | 6.561 | 6.399 | 6.435 | 673,318 | -0.09(-1.38%) |
Dec 13, 2010 | 6.588 | 6.588 | 6.489 | 6.525 | 747,768 | -0.06(-0.96%) |
Dec 10, 2010 | 6.534 | 6.741 | 6.309 | 6.588 | 682,272 | +0.04(+0.69%) |
Dec 09, 2010 | 6.885 | 6.885 | 6.498 | 6.543 | 650,091 | -0.33(-4.84%) |
Dec 08, 2010 | 6.795 | 6.903 | 6.732 | 6.876 | 518,385 | +0.13(+1.87%) |
Dec 07, 2010 | 6.723 | 6.803 | 6.660 | 6.750 | 643,052 | -0.21(-2.98%) |
Dec 06, 2010 | 7.074 | 7.119 | 6.606 | 6.957 | 872,454 | -0.20(-2.77%) |
Dec 03, 2010 | 7.146 | 7.353 | 7.065 | 7.155 | 689,444 | -0.02(-0.25%) |
Dec 02, 2010 | 6.867 | 7.191 | 6.786 | 7.173 | 546,897 | +0.32(+4.59%) |
Dec 01, 2010 | 6.777 | 6.885 | 6.714 | 6.858 | 632,399 | +0.21(+3.11%) |
Nov 30, 2010 | 6.660 | 6.786 | 6.552 | 6.651 | 495,450 | -0.11(-1.60%) |
Nov 29, 2010 | 6.732 | 6.786 | 6.606 | 6.759 | 371,558 | +0.00(+0.00%) |
Nov 26, 2010 | 6.660 | 6.759 | 6.660 | 6.759 | 117,612 | +0.04(+0.54%) |
Nov 24, 2010 | 6.750 | 6.723 | 6.723 | 6.723 | 277,314 | +0.00(+0.00%) |
Nov 23, 2010 | 6.660 | 6.782 | 6.615 | 6.723 | 270,825 | -0.12(-1.71%) |
Nov 22, 2010 | 6.516 | 6.880 | 6.219 | 6.840 | 516,694 | +0.23(+3.40%) |
Nov 19, 2010 | 6.534 | 6.633 | 6.507 | 6.615 | 484,118 | +0.06(+0.96%) |
Nov 18, 2010 | 6.669 | 6.768 | 6.543 | 6.552 | 427,327 | +0.03(+0.41%) |
Nov 17, 2010 | 6.633 | 6.741 | 6.525 | 6.525 | 420,945 | -0.08(-1.23%) |
Nov 16, 2010 | 6.912 | 6.930 | 6.562 | 6.606 | 550,021 | -0.33(-4.80%) |
Nov 15, 2010 | 6.525 | 7.182 | 6.480 | 6.939 | 998,734 | +0.48(+7.38%) |
Nov 12, 2010 | 6.408 | 6.516 | 6.336 | 6.462 | 562,010 | -0.02(-0.28%) |
Nov 11, 2010 | 6.345 | 6.507 | 6.345 | 6.480 | 483,287 | +0.08(+1.27%) |
Nov 10, 2010 | 6.345 | 6.561 | 6.219 | 6.399 | 539,819 | +0.03(+0.42%) |
Nov 09, 2010 | 6.120 | 6.426 | 6.120 | 6.372 | 652,963 | +0.28(+4.58%) |
Nov 08, 2010 | 6.003 | 6.156 | 5.958 | 6.093 | 383,069 | +0.05(+0.89%) |
Nov 05, 2010 | 5.814 | 6.048 | 5.724 | 6.039 | 428,549 | +0.23(+4.03%) |
Nov 04, 2010 | 5.652 | 5.823 | 5.643 | 5.805 | 376,332 | +0.23(+4.03%) |
Nov 03, 2010 | 5.571 | 5.580 | 5.418 | 5.580 | 208,377 | +0.02(+0.32%) |
Nov 02, 2010 | 5.337 | 5.562 | 5.310 | 5.562 | 362,841 | +0.26(+4.92%) |
Nov 01, 2010 | 5.301 | 5.382 | 5.175 | 5.301 | 241,213 | +0.01(+0.17%) |
Oct 29, 2010 | 5.265 | 5.400 | 5.220 | 5.292 | 179,477 | -0.01(-0.17%) |
Oct 28, 2010 | 5.148 | 5.328 | 5.094 | 5.301 | 290,000 | +0.18(+3.51%) |
Oct 27, 2010 | 5.202 | 5.216 | 5.076 | 5.121 | 184,987 | -0.32(-5.79%) |
Oct 25, 2010 | 5.202 | 5.454 | 5.202 | 5.436 | 240,089 | +0.28(+5.41%) |
Oct 22, 2010 | 5.166 | 5.265 | 5.094 | 5.157 | 164,891 | +0.02(+0.35%) |
Oct 21, 2010 | 5.346 | 5.380 | 5.094 | 5.139 | 203,304 | -0.16(-3.06%) |
Oct 20, 2010 | 5.202 | 5.346 | 5.157 | 5.301 | 253,419 | +0.14(+2.79%) |
Oct 19, 2010 | 5.382 | 5.400 | 5.103 | 5.157 | 349,000 | -0.37(-6.68%) |
Oct 18, 2010 | 5.436 | 5.544 | 5.355 | 5.526 | 221,458 | +0.11(+1.99%) |
Oct 15, 2010 | 5.508 | 5.535 | 5.346 | 5.418 | 608,147 | -0.01(-0.17%) |
Oct 14, 2010 | 5.013 | 5.436 | 5.013 | 5.427 | 395,862 | +0.41(+8.06%) |
Oct 13, 2010 | 5.121 | 5.292 | 5.013 | 5.022 | 464,963 | -0.12(-2.28%) |
Oct 12, 2010 | 5.139 | 5.157 | 5.058 | 5.139 | 140,185 | -0.03(-0.52%) |
Oct 11, 2010 | 5.157 | 5.175 | 5.094 | 5.166 | 108,708 | +0.02(+0.35%) |
Oct 08, 2010 | 5.148 | 5.166 | 5.031 | 5.148 | 184,894 | +0.08(+1.60%) |
Oct 07, 2010 | 5.148 | 5.157 | 4.995 | 5.067 | 1,112 | -0.04(-0.71%) |
Oct 06, 2010 | 5.094 | 5.139 | 5.058 | 5.103 | 217,317 | -0.02(-0.35%) |
Oct 05, 2010 | 5.058 | 5.148 | 5.040 | 5.121 | 266,279 | +0.12(+2.34%) |
Oct 04, 2010 | 5.103 | 5.126 | 4.995 | 5.004 | 214,213 | -0.13(-2.46%) |
Oct 01, 2010 | 5.130 | 5.220 | 5.103 | 5.130 | 201,578 | -0.04(-0.75%) |
Sep 30, 2010 | 5.169 | 5.211 | 4.986 | 5.169 | 3,749 | -0.02(-0.29%) |
Sep 29, 2010 | 5.067 | 5.184 | 5.049 | 5.184 | 206,025 | +0.07(+1.41%) |
Sep 28, 2010 | 4.995 | 5.112 | 4.878 | 5.112 | 524 | +0.12(+2.34%) |
Sep 27, 2010 | 5.121 | 5.139 | 4.923 | 4.995 | 301,300 | -0.14(-2.80%) |
Sep 24, 2010 | 5.031 | 5.139 | 5.013 | 5.139 | 267,108 | +0.18(+3.63%) |
Sep 23, 2010 | 4.851 | 5.031 | 4.815 | 4.959 | 2,172 | +0.05(+1.10%) |
Sep 22, 2010 | 4.734 | 4.905 | 4.734 | 4.905 | 261,998 | +0.16(+3.42%) |
Sep 21, 2010 | 4.887 | 4.896 | 4.689 | 4.743 | 293,716 | -0.13(-2.77%) |
Sep 20, 2010 | 4.689 | 4.896 | 4.590 | 4.878 | 883,937 | +0.19(+4.03%) |
Sep 17, 2010 | 4.689 | 4.770 | 4.590 | 4.689 | 546,723 | -0.27(-5.44%) |
Sep 15, 2010 | 5.004 | 5.013 | 4.941 | 4.959 | 180,643 | -0.07(-1.43%) |
Sep 14, 2010 | 5.085 | 5.121 | 5.004 | 5.031 | 136,641 | -0.09(-1.76%) |
Sep 13, 2010 | 4.995 | 5.157 | 4.968 | 5.121 | 240,157 | +0.18(+3.64%) |
Sep 10, 2010 | 4.977 | 5.054 | 4.914 | 4.941 | 155,172 | -0.04(-0.72%) |
Sep 09, 2010 | 5.130 | 5.147 | 4.968 | 4.977 | 164,493 | -0.09(-1.78%) |
Sep 08, 2010 | 5.004 | 5.130 | 5.004 | 5.067 | 91,704 | +0.09(+1.81%) |
Sep 07, 2010 | 5.112 | 5.130 | 4.977 | 4.977 | 1,768 | -0.17(-3.32%) |
Sep 03, 2010 | 5.166 | 5.166 | 5.067 | 5.148 | 128,213 | +0.06(+1.24%) |
Sep 02, 2010 | 5.220 | 5.220 | 5.013 | 5.085 | 879 | -0.13(-2.42%) |
Sep 01, 2010 | 5.193 | 5.238 | 5.121 | 5.211 | 423,672 | +0.04(+0.70%) |
Aug 31, 2010 | 5.193 | 5.238 | 4.950 | 5.175 | 8,888 | +0.14(+2.68%) |
Aug 30, 2010 | 4.878 | 5.112 | 4.878 | 5.040 | 366,859 | +0.15(+3.13%) |
Aug 27, 2010 | 4.887 | 4.905 | 4.626 | 4.887 | 291,203 | +0.20(+4.22%) |
Aug 26, 2010 | 4.716 | 4.761 | 4.662 | 4.689 | 220,964 | -0.01(-0.19%) |
Aug 25, 2010 | 4.770 | 4.770 | 4.563 | 4.698 | 1,227 | -0.10(-2.06%) |
Aug 24, 2010 | 4.779 | 4.842 | 4.680 | 4.797 | 4,985 | -0.07(-1.48%) |
Aug 23, 2010 | 4.923 | 4.959 | 4.842 | 4.869 | 198,821 | -0.04(-0.73%) |
Aug 20, 2010 | 4.950 | 4.959 | 4.797 | 4.905 | 261,167 | -0.08(-1.62%) |
Aug 19, 2010 | 5.112 | 5.137 | 4.914 | 4.986 | 1,855 | -0.16(-3.15%) |
Aug 18, 2010 | 5.328 | 5.337 | 5.130 | 5.148 | 19,000 | -0.23(-4.19%) |
Aug 17, 2010 | 5.130 | 5.382 | 5.130 | 5.373 | 2,958 | +0.29(+5.66%) |
Aug 16, 2010 | 4.869 | 5.094 | 4.842 | 5.085 | 258,149 | +0.18(+3.67%) |
Aug 13, 2010 | 4.905 | 5.004 | 4.860 | 4.905 | 254,976 | +0.01(+0.18%) |
Aug 12, 2010 | 5.067 | 5.103 | 4.887 | 4.896 | 360,624 | -0.28(-5.39%) |
Aug 11, 2010 | 5.382 | 5.409 | 5.166 | 5.175 | 386,658 | -0.34(-6.20%) |
Aug 10, 2010 | 5.562 | 5.571 | 5.364 | 5.517 | 2,290 | -0.10(-1.76%) |
Aug 09, 2010 | 5.481 | 5.625 | 5.418 | 5.616 | 278,246 | +0.16(+2.97%) |
Aug 06, 2010 | 5.454 | 5.481 | 5.310 | 5.454 | 225,362 | +0.04(+0.66%) |
Aug 05, 2010 | 5.400 | 5.481 | 5.391 | 5.418 | 119,389 | -0.05(-0.82%) |
Aug 04, 2010 | 5.562 | 5.598 | 5.400 | 5.463 | 275,947 | -0.08(-1.46%) |
Aug 03, 2010 | 5.499 | 5.589 | 5.445 | 5.544 | 183,584 | +0.04(+0.65%) |
Aug 02, 2010 | 5.445 | 5.553 | 5.382 | 5.508 | 264,565 | +0.14(+2.51%) |
Jul 30, 2010 | 5.373 | 5.436 | 5.301 | 5.373 | 200,284 | -0.02(-0.33%) |
Jul 29, 2010 | 5.418 | 5.463 | 5.283 | 5.391 | 147,096 | -0.02(-0.33%) |
Jul 28, 2010 | 5.409 | 5.553 | 5.355 | 5.409 | 1,989 | -0.03(-0.50%) |
Jul 27, 2010 | 5.499 | 5.571 | 5.364 | 5.436 | 541,681 | -0.05(-0.82%) |
Jul 26, 2010 | 5.391 | 5.490 | 5.346 | 5.481 | 265,059 | +0.14(+2.53%) |
Jul 23, 2010 | 5.265 | 5.355 | 5.148 | 5.346 | 244,538 | +0.04(+0.85%) |
Jul 22, 2010 | 5.157 | 5.310 | 5.139 | 5.301 | 315,093 | +0.21(+4.06%) |
Jul 21, 2010 | 5.382 | 5.382 | 5.076 | 5.094 | 222,113 | -0.26(-4.87%) |
Jul 20, 2010 | 5.166 | 5.355 | 5.139 | 5.355 | 236,171 | +0.09(+1.71%) |
Jul 19, 2010 | 5.121 | 5.265 | 5.094 | 5.265 | 232,741 | +0.18(+3.54%) |
Jul 16, 2010 | 5.085 | 5.310 | 5.049 | 5.085 | 331,402 | -0.25(-4.72%) |
Jul 15, 2010 | 5.292 | 5.373 | 5.211 | 5.337 | 209,377 | +0.04(+0.68%) |
Jul 14, 2010 | 5.310 | 5.373 | 5.265 | 5.301 | 192,231 | -0.04(-0.84%) |
Jul 13, 2010 | 5.346 | 5.373 | 5.220 | 5.346 | 4,866 | +0.16(+3.13%) |
Jul 12, 2010 | 5.247 | 5.292 | 5.103 | 5.184 | 205,761 | -0.10(-1.87%) |
Jul 09, 2010 | 5.283 | 5.283 | 5.157 | 5.283 | 188,503 | +0.10(+1.91%) |
Jul 08, 2010 | 5.184 | 5.202 | 5.094 | 5.184 | 279,011 | +0.05(+1.05%) |
Jul 07, 2010 | 4.905 | 5.130 | 4.887 | 5.130 | 282,374 | +0.26(+5.36%) |
Jul 06, 2010 | 4.869 | 5.103 | 4.842 | 4.869 | 2,488 | -0.02(-0.37%) |
Jul 02, 2010 | 4.887 | 4.959 | 4.827 | 4.887 | 443,182 | -0.03(-0.55%) |
Jul 01, 2010 | 5.067 | 5.076 | 4.770 | 4.914 | 491,963 | -0.13(-2.50%) |
Jun 30, 2010 | 5.040 | 5.193 | 5.040 | 5.040 | 3,903 | +0.02(+0.36%) |
Jun 29, 2010 | 5.130 | 5.130 | 5.022 | 5.022 | 503,259 | -0.32(-5.90%) |
Jun 25, 2010 | 5.337 | 5.346 | 5.121 | 5.337 | 1,098,384 | +0.21(+4.04%) |
Jun 24, 2010 | 5.130 | 5.184 | 5.022 | 5.130 | 338 | +0.04(+0.88%) |
Jun 23, 2010 | 5.112 | 5.166 | 5.013 | 5.085 | 332,981 | -0.05(-1.05%) |
Jun 22, 2010 | 5.139 | 5.427 | 5.121 | 5.139 | 1,658 | -0.14(-2.73%) |
Jun 21, 2010 | 5.400 | 5.445 | 5.256 | 5.283 | 365,736 | -0.07(-1.34%) |
Jun 18, 2010 | 5.355 | 5.481 | 5.328 | 5.355 | 549,089 | -0.09(-1.65%) |
Jun 17, 2010 | 5.445 | 5.499 | 5.373 | 5.445 | 322 | +0.07(+1.34%) |
Jun 16, 2010 | 5.508 | 5.553 | 5.355 | 5.373 | 805,557 | -0.18(-3.24%) |
Jun 15, 2010 | 5.553 | 5.562 | 5.409 | 5.553 | 2,884 | +0.14(+2.49%) |
Jun 14, 2010 | 5.535 | 5.616 | 5.319 | 5.418 | 756,546 | -0.07(-1.31%) |
Jun 11, 2010 | 5.310 | 5.499 | 5.265 | 5.490 | 624,010 | +0.13(+2.35%) |
Jun 10, 2010 | 5.364 | 5.373 | 5.220 | 5.364 | 2,679 | +0.15(+2.94%) |
Jun 09, 2010 | 5.058 | 5.265 | 4.995 | 5.211 | 968,669 | +0.22(+4.32%) |
Jun 08, 2010 | 5.022 | 5.112 | 4.860 | 4.995 | 915,392 | -0.02(-0.36%) |
Jun 07, 2010 | 5.103 | 5.274 | 5.004 | 5.013 | 791,256 | -0.07(-1.42%) |
Jun 04, 2010 | 5.085 | 5.211 | 4.932 | 5.085 | 756,623 | -0.10(-1.91%) |
Jun 03, 2010 | 5.184 | 5.211 | 4.914 | 5.184 | 321 | +0.23(+4.73%) |
Jun 02, 2010 | 4.950 | 4.950 | 4.591 | 4.950 | 475,883 | +0.33(+7.21%) |